Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư và Phát triển Cảng Đình Vũ
Dinh Vu Port Investment and Development JSC
Mã CK:      DVP      73.50      ▼ -0.40 (-0.54%)      (cập nhật 23:45 19/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.dinhvuport.com.vn
DVP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 73,500 -0.40 ▼ -0.54 73,900 73,700 70,500 2,230 163,905,000
17/04/2024 73,900 1.40 ▲ 1.89 72,500 74,500 72,600 780 57,642,000
16/04/2024 72,500 -3.50 ▼ -4.83 76,000 76,100 70,800 5,140 372,650,000
15/04/2024 76,000 -0.50 ▼ -0.66 76,500 76,600 76,000 910 69,160,000
12/04/2024 76,500 -0.10 ▼ -0.13 76,600 76,700 76,200 400 30,600,000
11/04/2024 76,600 -0.40 ▼ -0.52 77,000 77,100 76,000 1,010 77,366,000
10/04/2024 77,000 0.60 ▲ 0.78 76,400 77,200 76,500 460 35,420,000
09/04/2024 76,400 -0.90 ▼ -1.18 77,300 77,500 75,800 360 27,504,000
08/04/2024 77,300 -0.40 ▼ -0.52 77,700 77,700 76,800 540 41,742,000
05/04/2024 76,700 -0.60 ▼ -0.78 77,300 77,700 75,200 190 14,573,000
04/04/2024 77,300 -0.60 ▼ -0.78 77,900 77,800 76,100 630 48,699,000
03/04/2024 77,900 0.40 ▲ 0.51 77,500 77,900 76,700 420 32,718,000
02/04/2024 77,500 1.80 ▲ 2.32 75,700 77,600 75,700 680 52,700,000
01/04/2024 75,700 0.70 ▲ 0.92 75,000 76,900 74,800 810 61,317,000
29/03/2024 75,000 -1.00 ▼ -1.33 76,000 76,500 75,000 1,810 135,750,000
28/03/2024 76,000 -0.30 ▼ -0.39 76,300 76,500 76,000 880 66,880,000
27/03/2024 76,300 0.20 ▲ 0.26 76,100 76,600 76,100 1,560 119,028,000
26/03/2024 76,100 -1.10 ▼ -1.45 77,200 78,000 72,800 560 42,616,000
25/03/2024 77,200 -1.80 ▼ -2.33 79,000 79,300 77,200 700 54,040,000
22/03/2024 79,000 2.10 ▲ 2.66 76,900 79,000 77,200 3,610 285,190,000
21/03/2024 76,900 2.10 ▲ 2.73 74,800 77,000 75,000 3,520 270,688,000
20/03/2024 74,800 0.80 ▲ 1.07 74,000 74,900 74,000 2,790 208,692,000
19/03/2024 74,000 1.50 ▲ 2.03 72,500 74,500 73,100 4,190 310,060,000
18/03/2024 72,500 0.10 ▲ 0.14 72,400 74,000 70,500 2,650 192,125,000
15/03/2024 72,400 0.80 ▲ 1.10 71,600 72,500 71,600 2,270 164,348,000
14/03/2024 71,600 0.60 ▲ 0.84 71,000 72,800 71,000 1,120 80,192,000
13/03/2024 71,000 -0.60 ▼ -0.85 71,600 71,600 70,000 2,110 149,810,000
12/03/2024 71,600 -0.20 ▼ -0.28 71,800 71,700 71,000 1,220 87,352,000
11/03/2024 71,800 -0.20 ▼ -0.28 72,000 72,100 71,800 1,130 81,134,000
08/03/2024 72,000 0.40 ▲ 0.56 71,600 72,400 71,700 1,230 88,560,000
07/03/2024 71,600 4.00 ▲ 5.59 67,600 71,600 70,600 830 59,428,000
06/03/2024 70,000 -0.50 ▼ -0.71 70,500 71,000 69,900 720 50,400,000
05/03/2024 70,500 -0.30 ▼ -0.43 70,800 70,800 69,900 1,020 71,910,000
04/03/2024 70,800 -0.20 ▼ -0.28 71,000 71,500 70,100 970 68,676,000
01/03/2024 71,000 1.80 ▲ 2.54 69,200 71,000 69,000 1,880 133,480,000
29/02/2024 69,200 0.30 ▲ 0.43 68,900 70,500 68,900 2,670 184,764,000
28/02/2024 68,900 -0.10 ▼ -0.15 69,000 69,000 68,500 1,170 80,613,000
27/02/2024 69,000 0.90 ▲ 1.30 68,100 69,300 69,000 360 24,840,000
26/02/2024 68,100 -1.50 ▼ -2.20 69,600 69,600 68,100 2,280 155,268,000
23/02/2024 69,600 1.10 ▲ 1.58 68,500 69,900 68,600 2,560 178,176,000
22/02/2024 68,500 0.50 ▲ 0.73 68,000 68,500 68,000 530 36,305,000
21/02/2024 68,000 0.00 ■■ 0.00 68,000 68,000 67,600 1,420 96,560,000
20/02/2024 68,000 -0.10 ▼ -0.15 68,100 68,400 67,700 680 46,240,000
19/02/2024 68,100 0.10 ▲ 0.15 68,000 69,200 67,800 1,360 92,616,000
16/02/2024 68,000 -0.50 ▼ -0.74 68,500 68,500 68,000 1,210 82,280,000
15/02/2024 68,500 0.20 ▲ 0.29 68,300 69,800 67,500 2,220 152,070,000
07/02/2024 68,300 0.70 ▲ 1.02 67,600 68,500 67,700 780 53,274,000
06/02/2024 67,600 -0.40 ▼ -0.59 68,000 68,500 67,500 2,240 151,424,000
05/02/2024 68,000 0.60 ▲ 0.88 67,400 68,500 67,400 1,230 83,640,000
02/02/2024 67,400 -0.40 ▼ -0.59 67,800 68,100 67,300 1,880 126,712,000
01/02/2024 67,800 0.40 ▲ 0.59 67,400 67,800 67,400 360 24,408,000
31/01/2024 67,400 -0.70 ▼ -1.04 68,100 68,100 67,400 2,160 145,584,000
30/01/2024 68,100 -0.30 ▼ -0.44 68,400 68,800 67,400 1,670 113,727,000
29/01/2024 68,400 0.30 ▲ 0.44 68,100 68,900 66,900 1,370 93,708,000
19/01/2024 67,600 0.10 ▲ 0.15 67,500 67,800 67,500 2,110 142,636,000
18/01/2024 67,500 0.80 ▲ 1.19 66,700 67,900 67,200 780 52,650,000
17/01/2024 66,700 0.40 ▲ 0.60 66,300 67,000 66,100 6,990 466,233,000
16/01/2024 66,300 -1.50 ▼ -2.26 67,800 67,800 66,300 2,300 152,490,000
15/01/2024 67,800 -0.10 ▼ -0.15 67,900 68,100 66,600 880 59,664,000
12/01/2024 67,900 0.20 ▲ 0.29 67,700 68,300 67,200 1,090 74,011,000
11/01/2024 67,700 -0.20 ▼ -0.30 67,900 68,200 67,600 1,810 122,537,000
10/01/2024 67,900 0.90 ▲ 1.33 67,000 68,800 67,300 2,330 158,207,000
09/01/2024 67,000 0.90 ▲ 1.34 66,100 67,100 66,000 4,410 295,470,000
08/01/2024 66,100 -0.50 ▼ -0.76 66,600 67,800 66,000 3,130 206,893,000
05/01/2024 66,600 -1.80 ▼ -2.70 68,400 67,900 66,400 2,710 180,486,000
04/01/2024 68,400 -1.30 ▼ -1.90 69,700 69,000 66,500 7,480 511,632,000
03/01/2024 69,700 -0.30 ▼ -0.43 70,000 71,300 69,700 1,760 122,672,000
02/01/2024 70,000 -1.90 ▼ -2.71 71,900 72,000 69,800 6,170 431,900,000
29/12/2023 71,900 -0.90 ▼ -1.25 72,800 72,800 69,900 990 71,181,000
28/12/2023 72,800 -1.10 ▼ -1.51 73,900 73,000 71,000 740 53,872,000
27/12/2023 73,900 -0.10 ▼ -0.14 74,000 74,000 70,000 7,500 554,250,000
26/12/2023 74,000 1.50 ▲ 2.03 72,500 74,900 69,800 6,030 446,220,000
25/12/2023 72,500 3.50 ▲ 4.83 69,000 72,500 66,300 5,870 425,575,000
22/12/2023 69,000 3.00 ▲ 4.35 66,000 69,000 64,200 5,620 387,780,000
21/12/2023 66,000 0.70 ▲ 1.06 65,300 66,200 65,800 3,570 235,620,000
20/12/2023 65,300 2.30 ▲ 3.52 63,000 65,500 63,000 6,790 443,387,000
19/12/2023 63,000 0.50 ▲ 0.79 62,500 63,500 62,500 960 60,480,000
18/12/2023 62,500 0.00 ■■ 0.00 62,500 64,500 62,200 500 31,250,000
15/12/2023 65,000 -1.00 ▼ -1.54 66,000 66,000 65,000 1,140 74,100,000
14/12/2023 66,000 1.30 ▲ 1.97 64,700 67,000 65,000 2,180 143,880,000
13/12/2023 65,000 0.30 ▲ 0.46 64,700 0 0 800 52,000,000
12/12/2023 64,700 -0.80 ▼ -1.24 65,500 66,000 64,700 1,340 86,698,000
11/12/2023 65,500 0.70 ▲ 1.07 64,800 65,500 64,500 4,880 319,640,000
08/12/2023 64,800 -0.10 ▼ -0.15 64,900 65,000 64,500 1,250 81,000,000
07/12/2023 64,900 0.40 ▲ 0.62 64,500 65,100 64,200 1,910 123,959,000
06/12/2023 64,500 0.00 ■■ 0.00 64,500 64,800 63,100 430 27,735,000
05/12/2023 64,500 1.00 ▲ 1.55 63,500 65,000 64,000 1,220 78,690,000
04/12/2023 63,500 -1.40 ▼ -2.20 64,900 64,900 62,900 4,230 268,605,000
02/12/2023 64,900 0.90 ▲ 1.39 64,000 65,100 64,000 690 44,781,000
01/12/2023 64,900 0.90 ▲ 1.39 64,000 65,100 64,000 690 44,781,000
30/11/2023 64,900 0.90 ▲ 1.39 64,000 65,100 64,000 3,150 204,435,000
29/11/2023 64,000 2.50 ▲ 3.91 61,500 64,000 62,600 3,620 231,680,000
28/11/2023 61,500 1.00 ▲ 1.63 60,500 61,900 61,000 4,670 287,205,000
27/11/2023 60,500 1.50 ▲ 2.48 59,000 60,500 60,000 1,670 101,035,000
24/11/2023 59,000 -1.00 ▼ -1.69 60,000 60,200 59,000 2,050 120,950,000
23/11/2023 60,000 0.00 ■■ 0.00 60,000 61,000 60,000 3,220 193,200,000
22/11/2023 60,000 0.00 ■■ 0.00 60,000 61,000 59,800 1,620 97,200,000
21/11/2023 60,000 0.00 ■■ 0.00 60,000 60,100 59,700 470 28,200,000
20/11/2023 60,000 0.00 ■■ 0.00 60,000 60,100 60,000 750 45,000,000
17/11/2023 60,000 -0.10 ▼ -0.17 60,100 60,200 59,700 2,150 129,000,000
16/11/2023 60,100 -0.50 ▼ -0.83 60,600 60,300 59,600 850 51,085,000
15/11/2023 60,600 -0.10 ▼ -0.17 60,700 61,000 60,300 1,590 96,354,000
14/11/2023 60,700 1.00 ▲ 1.65 59,700 60,700 60,700 30 1,821,000
13/11/2023 59,700 0.20 ▲ 0.34 59,500 60,500 59,600 420 25,074,000
10/11/2023 59,500 -1.40 ▼ -2.35 60,900 60,900 59,500 8,060 479,570,000
09/11/2023 60,900 0.00 ■■ 0.00 60,900 61,000 60,500 2,850 173,565,000
08/11/2023 60,900 0.00 ■■ 0.00 60,900 61,400 60,200 1,470 89,523,000
07/11/2023 60,900 0.40 ▲ 0.66 60,500 61,000 60,100 4,870 296,583,000
06/11/2023 60,500 0.50 ▲ 0.83 60,000 61,800 60,500 490 29,645,000
03/11/2023 60,000 -1.00 ▼ -1.67 61,000 61,500 58,200 8,390 503,400,000
02/11/2023 61,000 0.00 ■■ 0.00 61,000 62,000 61,000 5,930 361,730,000
01/11/2023 61,000 -1.00 ▼ -1.64 62,000 62,500 61,000 2,200 134,200,000
31/10/2023 62,000 -0.30 ▼ -0.48 62,300 62,500 61,000 240 14,880,000
30/10/2023 62,300 0.40 ▲ 0.64 61,900 63,000 61,900 1,530 95,319,000
27/10/2023 61,900 0.90 ▲ 1.45 61,000 61,900 61,000 650 40,235,000
26/10/2023 61,000 -1.70 ▼ -2.79 62,700 62,000 60,700 260 15,860,000
25/10/2023 62,700 -0.10 ▼ -0.16 62,800 62,700 62,700 280 17,556,000
24/10/2023 62,800 -0.20 ▼ -0.32 63,000 63,000 62,500 430 27,004,000
23/10/2023 63,000 0.00 ■■ 0.00 63,000 63,000 60,500 70 4,410,000
20/10/2023 63,000 -0.70 ▼ -1.11 63,700 63,000 60,000 930 58,590,000
19/10/2023 63,700 -0.60 ▼ -0.94 64,300 64,300 63,500 3,020 192,374,000
18/10/2023 64,300 -0.10 ▼ -0.16 64,400 64,700 62,700 3,180 204,474,000
17/10/2023 64,400 -0.30 ▼ -0.47 64,700 64,700 64,400 2,700 173,880,000
16/10/2023 64,700 -0.30 ▼ -0.46 65,000 65,200 64,700 180 11,646,000
13/10/2023 65,000 0.10 ▲ 0.15 64,900 65,500 64,900 340 22,100,000
12/10/2023 64,900 0.00 ■■ 0.00 64,900 65,000 64,500 460 29,854,000
11/10/2023 64,900 -0.30 ▼ -0.46 65,200 64,900 64,600 60 3,894,000
10/10/2023 65,200 0.70 ▲ 1.07 64,500 65,900 64,500 250 16,300,000
09/10/2023 64,500 0.30 ▲ 0.47 64,200 65,200 64,400 500 32,250,000
06/10/2023 64,200 0.20 ▲ 0.31 64,000 64,500 64,000 1,240 79,608,000
05/10/2023 64,000 -0.10 ▼ -0.16 64,100 64,500 63,600 290 18,560,000
04/10/2023 64,100 0.10 ▲ 0.16 64,000 64,500 64,000 130 8,333,000
03/10/2023 64,000 -0.60 ▼ -0.94 64,600 64,200 63,800 1,020 65,280,000
02/10/2023 64,600 0.00 ■■ 0.00 64,600 65,000 64,600 850 54,910,000
29/09/2023 64,600 0.40 ▲ 0.62 64,200 65,200 64,500 1,540 99,484,000
28/09/2023 64,200 1.20 ▲ 1.87 63,000 65,000 63,000 1,560 100,152,000
27/09/2023 63,000 1.20 ▲ 1.90 61,800 63,000 61,700 1,080 68,040,000
26/09/2023 61,800 -1.30 ▼ -2.10 63,100 63,100 61,800 1,270 78,486,000
22/09/2023 63,100 -0.80 ▼ -1.27 63,900 63,300 62,200 1,220 76,982,000
21/09/2023 63,900 -0.90 ▼ -1.41 64,800 64,000 63,200 980 62,622,000
20/09/2023 64,800 0.50 ▲ 0.77 64,300 65,000 64,700 1,120 72,576,000
19/09/2023 64,300 0.90 ▲ 1.40 63,400 64,500 63,500 2,860 183,898,000
18/09/2023 63,400 0.50 ▲ 0.79 62,900 63,400 63,000 1,710 108,414,000
15/09/2023 62,900 0.70 ▲ 1.11 62,200 62,900 61,500 3,510 220,779,000
14/09/2023 62,200 0.70 ▲ 1.13 61,500 62,500 61,600 930 57,846,000
13/09/2023 61,500 0.40 ▲ 0.65 61,100 63,000 61,000 1,370 84,255,000
12/09/2023 61,100 -1.30 ▼ -2.13 62,400 63,000 61,100 2,220 135,642,000
11/09/2023 62,400 0.20 ▲ 0.32 62,200 63,200 62,400 4,390 273,936,000
08/09/2023 62,200 0.40 ▲ 0.64 61,800 62,500 61,400 2,710 168,562,000
07/09/2023 61,800 0.10 ▲ 0.16 61,700 61,900 60,800 1,240 76,632,000
06/09/2023 61,700 0.60 ▲ 0.97 61,100 61,700 61,100 1,610 99,337,000
05/09/2023 61,100 -1.30 ▼ -2.13 62,400 62,500 60,300 1,250 76,375,000
31/08/2023 62,400 2.90 ▲ 4.65 59,500 63,600 58,800 4,990 311,376,000
30/08/2023 59,500 0.40 ▲ 0.67 59,100 59,800 59,000 600 35,700,000
29/08/2023 59,100 0.60 ▲ 1.02 58,500 59,500 58,600 590 34,869,000
28/08/2023 58,500 -1.20 ▼ -2.05 59,700 60,000 58,000 1,320 77,220,000
25/08/2023 59,700 -0.10 ▼ -0.17 59,800 60,000 59,600 2,920 174,324,000
24/08/2023 59,800 0.90 ▲ 1.51 58,900 59,800 57,500 2,310 138,138,000
23/08/2023 58,900 0.20 ▲ 0.34 58,700 59,300 58,000 8,160 480,624,000
22/08/2023 58,700 0.60 ▲ 1.02 58,100 59,000 57,000 2,950 173,165,000
21/08/2023 58,100 -1.90 ▼ -3.27 60,000 59,700 56,100 10,340 600,754,000
18/08/2023 60,000 -0.80 ▼ -1.33 60,800 60,900 59,000 1,280 76,800,000
17/08/2023 60,800 0.20 ▲ 0.33 60,600 60,800 60,200 340 20,672,000
16/08/2023 60,600 0.00 ■■ 0.00 60,600 60,800 60,600 780 47,268,000
15/08/2023 60,600 0.10 ▲ 0.17 60,500 60,800 60,500 1,170 70,902,000
14/08/2023 60,500 0.50 ▲ 0.83 60,000 60,800 60,300 620 37,510,000
11/08/2023 60,000 0.40 ▲ 0.67 59,600 60,000 59,200 810 48,600,000
10/08/2023 59,600 -0.40 ▼ -0.67 60,000 60,000 59,400 850 50,660,000
09/08/2023 60,000 -0.10 ▼ -0.17 60,100 60,100 59,900 3,520 211,200,000
08/08/2023 60,100 0.10 ▲ 0.17 60,000 60,200 60,000 1,030 61,903,000
07/08/2023 60,000 0.20 ▲ 0.33 59,800 60,200 59,400 3,030 181,800,000
04/08/2023 59,800 -0.10 ▼ -0.17 59,900 60,000 59,800 990 59,202,000
03/08/2023 59,900 -0.40 ▼ -0.67 60,300 60,300 59,300 3,330 199,467,000
02/08/2023 60,300 -0.10 ▼ -0.17 60,400 61,100 60,000 3,580 215,874,000
01/08/2023 60,400 -0.30 ▼ -0.50 60,700 61,100 60,000 2,940 177,576,000
31/07/2023 60,700 0.70 ▲ 1.15 60,000 60,800 60,000 5,290 321,103,000
28/07/2023 60,000 -0.80 ▼ -1.33 60,800 60,800 59,000 6,520 391,200,000
27/07/2023 60,800 0.60 ▲ 0.99 60,200 60,800 60,200 3,930 238,944,000
26/07/2023 60,200 0.70 ▲ 1.16 59,500 60,300 59,900 9,480 570,696,000
25/07/2023 59,500 0.40 ▲ 0.67 59,100 59,700 59,100 8,310 494,445,000
24/07/2023 59,100 -0.90 ▼ -1.52 60,000 59,500 58,000 7,510 443,841,000
21/07/2023 60,000 1.30 ▲ 2.17 58,700 60,200 58,800 8,610 516,600,000
20/07/2023 58,700 1.60 ▲ 2.73 57,100 58,700 57,200 6,680 392,116,000
19/07/2023 57,100 2.10 ▲ 3.68 55,000 57,100 55,000 10,110 577,281,000
18/07/2023 55,000 -0.20 ▼ -0.36 55,200 55,200 55,000 2,340 128,700,000
17/07/2023 55,200 0.10 ▲ 0.18 55,100 55,300 54,900 7,860 433,872,000
14/07/2023 55,100 0.10 ▲ 0.18 55,000 55,200 54,900 2,370 130,587,000
13/07/2023 55,000 -0.60 ▼ -1.09 55,600 55,700 55,000 1,330 73,150,000
12/07/2023 55,600 0.20 ▲ 0.36 55,400 56,300 55,400 2,660 147,896,000
11/07/2023 55,400 1.00 ▲ 1.81 54,400 55,500 54,500 3,340 185,036,000
10/07/2023 54,400 0.50 ▲ 0.92 53,900 54,600 54,000 3,140 170,816,000
07/07/2023 53,900 -0.10 ▼ -0.19 54,000 54,000 53,900 1,150 61,985,000
06/07/2023 54,000 -0.50 ▼ -0.93 54,500 54,700 53,500 2,100 113,400,000
05/07/2023 54,500 -0.40 ▼ -0.73 54,900 55,000 53,000 5,530 301,385,000
04/07/2023 54,900 0.00 ■■ 0.00 54,900 55,800 51,100 4,500 247,050,000
03/07/2023 54,900 0.50 ▲ 0.91 54,400 54,900 54,300 1,980 108,702,000
30/06/2023 54,400 -1.10 ▼ -2.02 55,500 55,500 53,700 4,150 225,760,000
29/06/2023 55,500 -0.80 ▼ -1.44 56,300 56,300 55,500 3,970 220,335,000
28/06/2023 56,300 -0.60 ▼ -1.07 56,900 56,900 55,800 8,870 499,381,000
27/06/2023 61,900 0.80 ▲ 1.29 61,100 62,500 61,900 19,510 1,207,669,000
26/06/2023 61,100 1.80 ▲ 2.95 59,300 61,100 59,600 19,500 1,191,450,000
23/06/2023 59,300 0.20 ▲ 0.34 59,100 59,500 59,100 3,860 228,898,000
22/06/2023 59,100 0.40 ▲ 0.68 58,700 59,200 58,800 4,660 275,406,000
21/06/2023 58,700 0.10 ▲ 0.17 58,600 58,800 58,400 2,830 166,121,000
20/06/2023 58,600 0.00 ■■ 0.00 58,600 59,200 58,000 2,270 133,022,000
19/06/2023 58,600 -0.10 ▼ -0.17 58,700 59,700 56,000 5,000 293,000,000
16/06/2023 58,700 0.00 ■■ 0.00 58,700 59,200 57,000 4,710 276,477,000
15/06/2023 58,700 1.10 ▲ 1.87 57,600 59,500 57,600 12,070 708,509,000
14/06/2023 57,600 2.40 ▲ 4.17 55,200 58,000 56,000 14,260 821,376,000
13/06/2023 55,200 -0.20 ▼ -0.36 55,400 55,400 55,100 1,070 59,064,000
12/06/2023 55,400 1.30 ▲ 2.35 54,100 55,900 55,000 3,850 213,290,000
09/06/2023 54,100 -0.90 ▼ -1.66 55,000 54,500 53,700 2,660 143,906,000
08/06/2023 55,000 0.40 ▲ 0.73 54,600 55,900 55,000 1,590 87,450,000
07/06/2023 54,600 -0.10 ▼ -0.18 54,700 54,700 54,500 1,630 88,998,000
06/06/2023 54,700 0.80 ▲ 1.46 53,900 54,700 54,000 3,450 188,715,000
05/06/2023 53,900 1.70 ▲ 3.15 52,200 54,200 52,500 10,330 556,787,000
02/06/2023 52,200 0.90 ▲ 1.72 51,300 52,500 52,200 1,830 95,526,000
01/06/2023 51,300 -0.40 ▼ -0.78 51,700 52,000 51,300 490 25,137,000
31/05/2023 51,700 -0.10 ▼ -0.19 51,800 52,100 51,600 2,940 151,998,000
30/05/2023 51,800 0.80 ▲ 1.54 51,000 52,400 51,600 3,690 191,142,000
29/05/2023 51,000 0.30 ▲ 0.59 50,700 51,100 50,700 1,730 88,230,000
26/05/2023 50,700 -0.60 ▼ -1.18 51,300 51,500 50,400 6,810 345,267,000
25/05/2023 51,300 0.00 ■■ 0.00 51,300 51,900 51,200 1,950 100,035,000
24/05/2023 51,300 -0.10 ▼ -0.19 51,400 51,400 50,900 2,380 122,094,000
23/05/2023 51,400 -0.50 ▼ -0.97 51,900 52,400 51,200 1,990 102,286,000
22/05/2023 51,900 2.90 ▲ 5.59 49,000 51,900 49,700 10,670 553,773,000
19/05/2023 49,000 -0.10 ▼ -0.20 49,100 49,300 48,000 1,870 91,630,000
18/05/2023 49,100 0.60 ▲ 1.22 48,500 49,200 48,700 2,870 140,917,000
17/05/2023 48,500 0.00 ■■ 0.00 48,500 49,000 48,500 750 36,375,000
16/05/2023 48,500 -0.80 ▼ -1.65 49,300 49,400 48,500 7,950 385,575,000
15/05/2023 49,300 0.10 ▲ 0.20 49,200 49,500 48,900 8,050 396,865,000
12/05/2023 49,200 0.00 ■■ 0.00 49,200 49,300 48,900 2,700 132,840,000
11/05/2023 49,200 0.20 ▲ 0.41 49,000 49,500 48,900 6,310 310,452,000
10/05/2023 49,000 0.00 ■■ 0.00 49,000 49,400 48,850 3,720 182,280,000
09/05/2023 49,000 -0.25 ▼ -0.51 49,250 49,200 48,950 3,690 180,810,000
08/05/2023 49,250 -0.15 ▼ -0.30 49,400 49,500 49,000 2,980 146,765,000
05/05/2023 49,400 0.10 ▲ 0.20 49,300 49,500 48,700 730 36,062,000
04/05/2023 49,300 -0.60 ▼ -1.22 49,900 49,800 49,000 6,540 322,422,000
28/04/2023 49,900 0.20 ▲ 0.40 49,700 50,500 49,000 1,490 74,351,000
27/04/2023 49,700 0.20 ▲ 0.40 49,500 49,850 48,650 3,490 173,453,000
26/04/2023 49,500 -0.40 ▼ -0.81 49,900 50,000 49,000 2,110 104,445,000
25/04/2023 49,900 -0.50 ▼ -1.00 50,400 51,400 49,500 3,590 179,141,000
24/04/2023 50,400 -0.30 ▼ -0.60 50,700 51,900 49,950 3,860 194,544,000
21/04/2023 50,700 0.75 ▲ 1.48 49,950 51,500 50,000 11,290 572,403,000
20/04/2023 49,950 -0.05 ▼ -0.10 50,000 50,100 49,400 1,030 51,448,500
19/04/2023 50,000 0.00 ■■ 0.00 50,000 50,200 49,000 760 38,000,000
18/04/2023 50,000 -0.40 ▼ -0.80 50,400 50,500 49,600 2,210 110,500,000
17/04/2023 50,400 -0.90 ▼ -1.79 51,300 51,200 49,500 2,620 132,048,000
14/04/2023 51,300 -1.10 ▼ -2.14 52,400 52,400 49,500 2,690 137,997,000
13/04/2023 52,400 -1.50 ▼ -2.86 53,900 53,000 50,200 6,630 347,412,000
12/04/2023 53,900 -0.10 ▼ -0.19 54,000 54,000 50,300 8,210 442,519,000
11/04/2023 54,000 3.20 ▲ 5.93 50,800 54,000 49,800 2,180 117,720,000
10/04/2023 50,800 -0.20 ▼ -0.39 51,000 50,900 49,500 270 13,716,000
07/04/2023 51,000 0.90 ▲ 1.76 50,100 53,300 50,000 890 45,390,000
06/04/2023 50,100 0.10 ▲ 0.20 50,000 50,300 49,300 540 27,054,000
05/04/2023 50,000 0.00 ■■ 0.00 50,000 50,000 49,500 130 6,500,000
04/04/2023 50,000 0.10 ▲ 0.20 49,900 50,400 49,850 650 32,500,000
03/04/2023 49,900 -0.50 ▼ -1.00 50,400 50,400 49,600 350 17,465,000
31/03/2023 50,400 0.40 ▲ 0.79 50,000 50,500 49,500 1,700 85,680,000
30/03/2023 50,000 0.00 ■■ 0.00 50,000 50,000 49,200 270 13,500,000
29/03/2023 50,000 0.00 ■■ 0.00 50,000 50,000 48,000 1,550 77,500,000
28/03/2023 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 40 2,000,000
27/03/2023 50,000 0.85 ▲ 1.70 49,150 50,000 49,750 1,960 98,000,000
24/03/2023 49,900 0.00 ■■ 0.00 49,900 49,900 48,700 560 27,944,000
22/03/2023 49,850 -0.05 ▼ -0.10 49,900 49,900 49,000 550 27,417,500
21/03/2023 49,900 0.00 ■■ 0.00 49,900 49,900 49,000 890 44,411,000
20/03/2023 49,900 0.00 ■■ 0.00 49,900 49,900 49,100 360 17,964,000
17/03/2023 49,900 0.05 ▲ 0.10 49,850 50,000 49,700 4,570 228,043,000
16/03/2023 49,850 -0.15 ▼ -0.30 50,000 50,000 49,300 1,980 98,703,000
15/03/2023 50,000 -0.90 ▼ -1.80 50,900 50,900 49,100 2,290 114,500,000
14/03/2023 50,900 0.00 ■■ 0.00 50,900 51,500 48,000 4,150 211,235,000
13/03/2023 50,900 0.90 ▲ 1.77 50,000 51,000 49,900 7,140 363,426,000
10/03/2023 50,000 0.65 ▲ 1.30 49,350 50,000 48,600 3,760 188,000,000
09/03/2023 49,350 0.85 ▲ 1.72 48,500 51,500 48,000 19,180 946,533,000
08/03/2023 48,500 0.00 ■■ 0.00 48,500 48,500 48,000 600 29,100,000
07/03/2023 48,500 0.00 ■■ 0.00 48,500 48,500 48,000 750 36,375,000
06/03/2023 48,500 -0.20 ▼ -0.41 48,700 48,700 48,500 1,630 79,055,000
03/03/2023 48,700 -0.10 ▼ -0.21 48,800 48,800 47,400 1,800 87,660,000
02/03/2023 48,800 -0.20 ▼ -0.41 49,000 48,800 47,900 1,480 72,224,000
01/03/2023 49,000 -1.30 ▼ -2.65 50,300 49,700 47,500 350 17,150,000
28/02/2023 50,300 2.95 ▲ 5.86 47,350 50,300 47,300 2,670 134,301,000
27/02/2023 47,350 -0.45 ▼ -0.95 47,800 47,600 47,200 510 24,148,500
24/02/2023 47,800 0.20 ▲ 0.42 47,600 47,900 47,350 210 10,038,000
23/02/2023 47,600 -0.35 ▼ -0.74 47,950 47,950 46,350 2,970 141,372,000
22/02/2023 47,950 -0.05 ▼ -0.10 48,000 48,000 47,200 790 37,880,500
21/02/2023 48,000 -0.40 ▼ -0.83 48,400 48,400 47,300 3,620 173,760,000
20/02/2023 48,400 -0.10 ▼ -0.21 48,500 48,500 48,000 1,470 71,148,000
17/02/2023 48,500 0.60 ▲ 1.24 47,900 48,500 47,900 6,670 323,495,000
16/02/2023 47,900 0.00 ■■ 0.00 47,900 48,000 47,200 110 5,269,000
15/02/2023 47,900 0.50 ▲ 1.04 47,400 48,000 47,100 560 26,824,000
14/02/2023 47,400 0.00 ■■ 0.00 47,400 47,400 47,300 530 25,122,000
13/02/2023 47,400 -0.55 ▼ -1.16 47,950 48,150 46,400 3,420 162,108,000
10/02/2023 47,950 0.05 ▲ 0.10 47,900 48,400 47,800 380 18,221,000
09/02/2023 47,900 0.10 ▲ 0.21 47,800 47,900 47,000 2,310 110,649,000
08/02/2023 47,800 -0.10 ▼ -0.21 47,900 47,900 47,000 3,740 178,772,000
07/02/2023 47,900 0.30 ▲ 0.63 47,600 48,000 47,550 620 29,698,000
06/02/2023 47,600 0.10 ▲ 0.21 47,500 48,000 47,600 180 8,568,000
03/02/2023 47,500 -0.40 ▼ -0.84 47,900 47,900 47,000 880 41,800,000
02/02/2023 47,900 -0.10 ▼ -0.21 48,000 48,000 47,000 2,860 136,994,000
01/02/2023 48,000 0.10 ▲ 0.21 47,900 51,200 47,500 4,570 219,360,000
31/01/2023 47,900 -0.60 ▼ -1.25 48,500 49,850 47,900 3,310 158,549,000
30/01/2023 48,500 0.50 ▲ 1.03 48,000 48,500 47,000 2,820 136,770,000
27/01/2023 48,000 0.00 ■■ 0.00 48,000 49,900 46,900 4,100 196,800,000
19/01/2023 48,000 1.10 ▲ 2.29 46,900 48,000 46,600 3,870 185,760,000
18/01/2023 46,900 0.00 ■■ 0.00 46,900 47,450 46,900 890 41,741,000
17/01/2023 46,900 0.30 ▲ 0.64 46,600 47,000 46,400 1,130 52,997,000
16/01/2023 46,600 0.15 ▲ 0.32 46,450 47,000 46,400 2,530 117,898,000
13/01/2023 46,450 0.00 ■■ 0.00 46,450 46,500 46,000 1,520 70,604,000
12/01/2023 46,450 -0.05 ▼ -0.11 46,500 46,500 46,400 520 24,154,000
11/01/2023 46,500 0.00 ■■ 0.00 46,500 46,800 46,000 2,450 113,925,000
10/01/2023 46,500 -0.05 ▼ -0.11 46,550 46,700 46,400 1,600 74,400,000
09/01/2023 46,550 0.05 ▲ 0.11 46,500 46,650 46,450 2,200 102,410,000
06/01/2023 46,500 0.40 ▲ 0.86 46,100 46,500 46,300 1,350 62,775,000
05/01/2023 46,100 0.10 ▲ 0.22 46,000 46,500 46,000 700 32,270,000
04/01/2023 46,000 0.00 ■■ 0.00 46,000 46,050 46,000 1,200 55,200,000
03/01/2023 46,000 0.10 ▲ 0.22 45,900 46,600 45,200 1,190 54,740,000
30/12/2022 45,900 -0.40 ▼ -0.87 46,300 46,300 45,800 900 41,310,000
29/12/2022 46,300 0.30 ▲ 0.65 46,000 46,400 45,800 2,890 133,807,000
28/12/2022 46,000 0.00 ■■ 0.00 46,000 46,000 44,100 260 11,960,000
27/12/2022 46,000 0.30 ▲ 0.65 45,700 46,800 44,100 160 7,360,000
26/12/2022 45,700 -0.05 ▼ -0.11 45,750 45,750 44,050 200 9,140,000
23/12/2022 45,750 0.25 ▲ 0.55 45,500 45,950 45,750 120 5,490,000
22/12/2022 45,500 0.50 ▲ 1.10 45,000 45,500 43,650 370 16,835,000
21/12/2022 45,000 -0.40 ▼ -0.89 45,400 45,050 45,000 280 12,600,000
20/12/2022 45,400 0.10 ▲ 0.22 45,300 45,800 45,000 1,850 83,990,000
19/12/2022 45,300 0.05 ▲ 0.11 45,250 46,000 45,000 2,080 94,224,000
15/12/2022 45,050 0.05 ▲ 0.11 45,000 46,000 44,150 240 10,812,000
14/12/2022 45,000 0.00 ■■ 0.00 45,000 46,000 45,000 1,320 59,400,000
13/12/2022 46,000 0.10 ▲ 0.22 45,900 47,800 45,150 1,710 78,660,000
12/12/2022 45,900 0.00 ■■ 0.00 45,900 48,000 45,000 2,740 125,766,000
10/12/2022 45,900 -0.05 ▼ -0.11 45,950 45,900 45,000 850 39,015,000
09/12/2022 45,900 -0.05 ▼ -0.11 45,950 45,900 45,000 850 39,015,000
08/12/2022 45,950 0.15 ▲ 0.33 45,800 46,000 45,450 1,010 46,409,500
07/12/2022 45,800 -1.05 ▼ -2.29 46,850 46,200 45,300 630 28,854,000
06/12/2022 46,850 0.15 ▲ 0.32 46,700 47,950 46,050 320 14,992,000
05/12/2022 46,700 -0.15 ▼ -0.32 46,850 46,850 46,100 510 23,817,000
04/12/2022 46,850 -0.75 ▼ -1.60 47,600 48,000 46,100 910 42,633,500
02/12/2022 46,850 -0.75 ▼ -1.60 47,600 48,000 46,100 910 42,633,500
01/12/2022 47,600 -2.10 ▼ -4.41 49,700 48,000 47,050 2,080 99,008,000
30/11/2022 49,700 3.10 ▲ 6.24 46,600 49,700 45,600 1,740 86,478,000
29/11/2022 46,600 2.60 ▲ 5.58 44,000 46,900 44,200 1,030 47,998,000
28/11/2022 44,000 0.50 ▲ 1.14 43,500 46,500 43,500 1,380 60,720,000
25/11/2022 43,500 1.20 ▲ 2.76 42,300 43,500 42,500 810 35,235,000
24/11/2022 42,300 -1.30 ▼ -3.07 43,600 42,300 42,000 1,950 82,485,000
23/11/2022 43,600 1.10 ▲ 2.52 42,500 44,350 42,800 100 4,360,000
22/11/2022 42,500 0.00 ■■ 0.00 42,500 42,650 42,500 570 24,225,000
21/11/2022 42,500 0.00 ■■ 0.00 42,500 42,650 42,000 500 21,250,000
20/11/2022 42,500 0.00 ■■ 0.00 42,500 42,800 42,200 2,580 109,650,000
18/11/2022 42,500 0.00 ■■ 0.00 42,500 42,800 42,200 2,580 109,650,000
17/11/2022 42,500 0.50 ▲ 1.18 42,000 42,700 42,500 2,330 99,025,000
16/11/2022 42,000 -0.85 ▼ -2.02 42,850 42,050 40,000 1,560 65,520,000
15/11/2022 42,850 -1.05 ▼ -2.45 43,900 44,150 40,850 2,060 88,271,000
14/11/2022 43,900 -2.10 ▼ -4.78 46,000 45,000 43,300 940 41,266,000
11/11/2022 46,000 -0.35 ▼ -0.76 46,350 46,350 45,000 440 20,240,000
10/11/2022 46,350 -1.15 ▼ -2.48 47,500 46,500 46,000 690 31,981,500
09/11/2022 47,500 -0.05 ▼ -0.11 47,550 50,000 47,000 1,290 61,275,000
08/11/2022 47,550 -0.30 ▼ -0.63 47,850 49,900 47,550 140 6,657,000
07/11/2022 47,850 -0.65 ▼ -1.36 48,500 48,500 47,500 1,140 54,549,000
05/11/2022 48,500 -1.00 ▼ -2.06 49,500 49,400 48,300 400 19,400,000
04/11/2022 48,500 -1.00 ▼ -2.06 49,500 49,400 48,300 400 19,400,000
03/11/2022 49,500 -0.10 ▼ -0.20 49,600 49,500 49,500 10 495,000
02/11/2022 49,600 0.50 ▲ 1.01 49,100 49,850 49,500 150 7,440,000
01/11/2022 49,100 0.20 ▲ 0.41 48,900 51,500 48,400 410 20,131,000
31/10/2022 48,900 -0.40 ▼ -0.82 49,300 49,500 48,500 160 7,824,000
28/10/2022 49,300 -0.20 ▼ -0.41 49,500 49,500 49,300 180 8,874,000
27/10/2022 49,500 0.35 ▲ 0.71 49,150 49,700 48,100 610 30,195,000
26/10/2022 49,150 0.45 ▲ 0.92 48,700 49,900 48,200 110 5,406,500
25/10/2022 48,700 -1.20 ▼ -2.46 49,900 49,900 47,400 480 23,376,000
24/10/2022 49,900 -0.20 ▼ -0.40 50,100 50,000 48,600 340 16,966,000
21/10/2022 50,100 -0.20 ▼ -0.40 50,300 50,300 49,500 150 7,515,000
20/10/2022 50,300 0.10 ▲ 0.20 50,200 50,300 48,500 290 14,587,000
19/10/2022 50,200 -0.20 ▼ -0.40 50,400 50,500 50,000 430 21,586,000
18/10/2022 50,400 1.90 ▲ 3.77 48,500 50,900 50,000 500 25,200,000
17/10/2022 48,500 -1.00 ▼ -2.06 49,500 50,000 48,500 530 25,705,000
16/10/2022 49,500 -0.45 ▼ -0.91 49,950 49,500 48,100 340 16,830,000
14/10/2022 49,500 -0.45 ▼ -0.91 49,950 49,500 48,100 340 16,830,000
13/10/2022 49,950 1.25 ▲ 2.50 48,700 49,950 49,000 2,140 106,893,000
12/10/2022 48,700 1.30 ▲ 2.67 47,400 48,700 48,000 460 22,402,000
11/10/2022 47,400 -1.40 ▼ -2.95 48,800 49,200 47,400 1,150 54,510,000
07/10/2022 49,500 -0.70 ▼ -1.41 50,200 50,400 49,100 700 34,650,000
06/10/2022 50,200 -0.70 ▼ -1.39 50,900 50,200 47,350 1,100 55,220,000
05/10/2022 50,900 0.40 ▲ 0.79 50,500 51,000 50,000 460 23,414,000
04/10/2022 50,500 -0.50 ▼ -0.99 51,000 51,000 50,300 700 35,350,000
03/10/2022 51,000 -0.40 ▼ -0.78 51,400 51,300 50,300 410 20,910,000
02/10/2022 51,400 0.00 ■■ 0.00 51,400 51,400 49,600 1,260 64,764,000
30/09/2022 51,400 0.00 ■■ 0.00 51,400 51,400 49,600 1,260 64,764,000
29/09/2022 51,400 0.80 ▲ 1.56 50,600 51,800 51,400 130 6,682,000
28/09/2022 50,600 -0.90 ▼ -1.78 51,500 51,400 50,200 890 45,034,000
27/09/2022 51,500 0.60 ▲ 1.17 50,900 51,900 50,100 200 10,300,000
26/09/2022 50,900 -0.50 ▼ -0.98 51,400 50,900 50,400 620 31,558,000
23/09/2022 51,400 0.00 ■■ 0.00 51,400 51,400 51,400 30 1,542,000
22/09/2022 51,400 0.00 ■■ 0.00 51,400 51,400 51,000 510 26,214,000
21/09/2022 51,400 0.40 ▲ 0.78 51,000 51,900 51,000 290 14,906,000
20/09/2022 51,000 -1.00 ▼ -1.96 52,000 51,900 50,000 1,960 99,960,000
19/09/2022 52,000 0.00 ■■ 0.00 52,000 52,000 51,500 900 46,800,000
16/09/2022 52,000 -0.10 ▼ -0.19 52,100 52,100 51,100 340 17,680,000
15/09/2022 52,100 0.00 ■■ 0.00 52,100 52,100 51,600 80 4,168,000
14/09/2022 52,100 0.10 ▲ 0.19 52,000 52,300 52,000 540 28,134,000
13/09/2022 52,000 0.00 ■■ 0.00 52,000 52,000 51,100 1,300 67,600,000
12/09/2022 52,000 0.10 ▲ 0.19 51,900 52,000 51,600 340 17,680,000
09/09/2022 52,100 0.20 ▲ 0.38 51,900 52,300 51,000 1,150 59,915,000
08/09/2022 51,900 0.30 ▲ 0.58 51,600 52,000 50,600 700 36,330,000
07/09/2022 51,600 -0.20 ▼ -0.39 51,800 52,400 51,600 400 20,640,000
06/09/2022 51,800 -0.60 ▼ -1.16 52,400 52,000 51,200 4,530 234,654,000
05/09/2022 52,400 -0.20 ▼ -0.38 52,600 52,600 51,500 90 4,716,000
04/09/2022 52,600 0.70 ▲ 1.33 51,900 55,000 51,200 2,320 122,032,000
02/09/2022 52,600 0.70 ▲ 1.33 51,900 55,000 51,200 2,320 122,032,000
01/09/2022 52,600 0.70 ▲ 1.33 51,900 55,000 51,200 2,320 122,032,000
31/08/2022 52,600 0.70 ▲ 1.33 51,900 55,000 51,200 2,320 122,032,000
30/08/2022 51,900 -0.20 ▼ -0.39 52,100 52,100 51,000 390 20,241,000
29/08/2022 52,100 0.20 ▲ 0.38 51,900 52,300 51,100 1,300 67,730,000
28/08/2022 51,900 -0.10 ▼ -0.19 52,000 52,200 51,000 2,190 113,661,000
26/08/2022 51,900 -0.10 ▼ -0.19 52,000 52,200 51,000 2,190 113,661,000
25/08/2022 52,000 0.10 ▲ 0.19 51,900 52,100 51,900 1,190 61,880,000
24/08/2022 51,900 0.40 ▲ 0.77 51,500 52,500 51,700 1,020 52,938,000
23/08/2022 51,500 -0.40 ▼ -0.78 51,900 51,800 51,500 240 12,360,000
22/08/2022 51,900 0.10 ▲ 0.19 51,800 52,200 51,900 250 12,975,000
21/08/2022 51,800 0.20 ▲ 0.39 51,600 52,300 51,000 2,570 133,126,000
19/08/2022 51,800 0.20 ▲ 0.39 51,600 52,300 51,000 2,570 133,126,000
18/08/2022 51,600 -0.30 ▼ -0.58 51,900 52,000 51,600 710 36,636,000
17/08/2022 51,900 0.10 ▲ 0.19 51,800 52,100 51,400 1,020 52,938,000
16/08/2022 51,800 0.40 ▲ 0.77 51,400 52,000 51,500 1,330 68,894,000
15/08/2022 51,400 -0.90 ▼ -1.75 52,300 52,700 51,200 5,420 278,588,000
12/08/2022 52,300 0.20 ▲ 0.38 52,100 52,500 52,000 760 39,748,000
11/08/2022 52,100 -0.40 ▼ -0.77 52,500 52,900 52,000 1,190 61,999,000
10/08/2022 52,500 0.20 ▲ 0.38 52,300 53,000 52,100 1,680 88,200,000
09/08/2022 52,300 -0.30 ▼ -0.57 52,600 52,600 52,000 1,860 97,278,000
08/08/2022 52,600 -0.30 ▼ -0.57 52,900 52,900 52,100 480 25,248,000
07/08/2022 52,900 0.00 ■■ 0.00 52,900 53,200 52,000 170 8,993,000
05/08/2022 52,900 0.00 ■■ 0.00 52,900 53,200 52,000 170 8,993,000
04/08/2022 52,900 0.80 ▲ 1.51 52,100 53,500 52,000 420 22,218,000
03/08/2022 52,100 -1.30 ▼ -2.50 53,400 53,200 52,100 610 31,781,000
02/08/2022 53,400 -0.80 ▼ -1.50 54,200 54,100 51,600 780 41,652,000
01/08/2022 54,200 2.10 ▲ 3.87 52,100 55,700 52,100 1,340 72,628,000
31/07/2022 52,100 -0.40 ▼ -0.77 52,500 52,100 51,600 830 43,243,000
29/07/2022 52,100 -0.40 ▼ -0.77 52,500 52,100 51,600 830 43,243,000
28/07/2022 52,500 0.60 ▲ 1.14 51,900 52,500 51,600 580 30,450,000
27/07/2022 51,900 0.80 ▲ 1.54 51,100 51,900 51,000 180 9,342,000
26/07/2022 51,100 -0.70 ▼ -1.37 51,800 51,100 51,000 850 43,435,000
25/07/2022 51,800 -0.20 ▼ -0.39 52,000 51,900 51,200 810 41,958,000
24/07/2022 52,000 -0.30 ▼ -0.58 52,300 52,600 52,000 1,050 54,600,000
22/07/2022 52,000 -0.30 ▼ -0.58 52,300 52,600 52,000 1,050 54,600,000
21/07/2022 52,300 -0.10 ▼ -0.19 52,400 52,600 52,200 1,970 103,031,000
20/07/2022 52,400 1.10 ▲ 2.10 51,300 53,500 51,600 1,990 104,276,000
19/07/2022 51,300 -0.20 ▼ -0.39 51,500 51,500 51,200 290 14,877,000
18/07/2022 51,500 0.20 ▲ 0.39 51,300 51,500 51,000 220 11,330,000
16/07/2022 51,000 -0.30 ▼ -0.59 51,300 51,300 50,400 550 28,050,000
15/07/2022 51,000 -0.30 ▼ -0.59 51,300 51,300 50,400 550 28,050,000
14/07/2022 51,300 -0.30 ▼ -0.58 51,600 51,600 51,100 650 33,345,000
13/07/2022 51,600 0.10 ▲ 0.19 51,500 52,000 51,000 590 30,444,000
12/07/2022 51,500 0.50 ▲ 0.97 51,000 51,900 51,000 240 12,360,000
11/07/2022 51,000 -0.10 ▼ -0.20 51,100 51,100 50,300 660 33,660,000
09/07/2022 51,100 0.10 ▲ 0.20 51,000 51,500 51,000 270 13,797,000
08/07/2022 51,100 0.10 ▲ 0.20 51,000 51,500 51,000 270 13,797,000
07/07/2022 51,000 0.70 ▲ 1.37 50,300 51,100 50,500 380 19,380,000
06/07/2022 50,300 -1.20 ▼ -2.39 51,500 51,800 50,300 500 25,150,000
05/07/2022 51,500 -0.20 ▼ -0.39 51,700 51,500 50,300 710 36,565,000
04/07/2022 51,700 0.50 ▲ 0.97 51,200 52,300 51,000 390 20,163,000
03/07/2022 51,200 -0.70 ▼ -1.37 51,900 51,800 51,200 440 22,528,000
01/07/2022 51,200 -0.70 ▼ -1.37 51,900 51,800 51,200 440 22,528,000
30/06/2022 51,900 0.00 ■■ 0.00 51,900 52,300 51,900 2,080 107,952,000
29/06/2022 51,900 1.40 ▲ 2.70 50,500 52,000 50,500 3,100 160,890,000
28/06/2022 50,500 -0.20 ▼ -0.40 50,700 52,400 50,200 400 20,200,000
27/06/2022 50,700 -0.20 ▼ -0.39 50,900 51,500 50,500 600 30,420,000
24/06/2022 50,900 0.40 ▲ 0.79 50,500 50,900 50,000 510 25,959,000
23/06/2022 50,500 0.50 ▲ 0.99 50,000 51,000 49,500 300 15,150,000
22/06/2022 50,000 -0.50 ▼ -1.00 50,500 52,300 49,700 760 38,000,000
21/06/2022 50,500 0.00 ■■ 0.00 50,500 52,200 50,000 610 30,805,000
20/06/2022 50,500 -1.00 ▼ -1.98 51,500 51,500 50,500 1,090 55,045,000
17/06/2022 51,500 -0.20 ▼ -0.39 51,700 51,500 50,500 1,550 79,825,000
16/06/2022 51,700 0.80 ▲ 1.55 50,900 52,000 51,200 2,100 108,570,000
15/06/2022 50,900 0.80 ▲ 1.57 50,100 53,400 49,900 2,110 107,399,000
14/06/2022 50,100 -0.80 ▼ -1.60 50,900 50,900 49,550 3,790 189,879,000
13/06/2022 50,900 -1.80 ▼ -3.54 52,700 52,000 50,000 5,410 275,369,000
11/06/2022 52,700 -1.80 ▼ -3.42 54,500 54,000 52,700 3,500 184,450,000
10/06/2022 52,700 -1.80 ▼ -3.42 54,500 54,000 52,700 3,500 184,450,000
09/06/2022 54,500 -0.10 ▼ -0.18 54,600 54,700 54,300 4,690 255,605,000
08/06/2022 58,100 0.10 ▲ 0.17 58,000 58,100 57,900 5,400 313,740,000
07/06/2022 58,000 -0.20 ▼ -0.34 58,200 58,300 57,300 9,670 560,860,000
06/06/2022 58,200 0.10 ▲ 0.17 58,100 58,400 58,100 9,390 546,498,000
05/06/2022 58,100 -0.10 ▼ -0.17 58,200 58,900 58,100 3,970 230,657,000
03/06/2022 58,100 -0.10 ▼ -0.17 58,200 58,900 58,100 3,970 230,657,000
02/06/2022 58,200 0.30 ▲ 0.52 57,900 58,500 57,900 6,160 358,512,000
01/06/2022 57,900 0.40 ▲ 0.69 57,500 58,000 57,100 2,820 163,278,000
31/05/2022 57,500 -0.70 ▼ -1.22 58,200 58,900 57,500 3,460 198,950,000
30/05/2022 58,200 0.60 ▲ 1.03 57,600 58,500 57,700 3,010 175,182,000
29/05/2022 57,600 0.80 ▲ 1.39 56,800 57,700 56,800 7,260 418,176,000
27/05/2022 57,600 0.80 ▲ 1.39 56,800 57,700 56,800 7,260 418,176,000
26/05/2022 56,800 0.50 ▲ 0.88 56,300 57,300 56,400 3,330 189,144,000
25/05/2022 56,300 0.30 ▲ 0.53 56,000 56,500 56,000 1,640 92,332,000
24/05/2022 56,000 -0.10 ▼ -0.18 56,100 56,100 55,900 1,740 97,440,000
23/05/2022 56,100 0.50 ▲ 0.89 55,600 56,800 55,500 90 5,049,000
22/05/2022 55,600 -0.50 ▼ -0.90 56,100 56,800 55,000 4,630 257,428,000
20/05/2022 55,600 -0.50 ▼ -0.90 56,100 56,800 55,000 4,630 257,428,000
19/05/2022 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 350 19,635,000
18/05/2022 56,100 1.20 ▲ 2.14 54,900 56,900 56,100 200 11,220,000
17/05/2022 54,900 0.90 ▲ 1.64 54,000 57,700 53,600 730 40,077,000
16/05/2022 54,000 0.10 ▲ 0.19 53,900 54,500 52,500 1,160 62,640,000
13/05/2022 53,900 -2.50 ▼ -4.64 56,400 55,500 53,000 2,650 142,835,000
12/05/2022 56,400 -1.40 ▼ -2.48 57,800 57,800 56,100 460 25,944,000
11/05/2022 57,800 0.80 ▲ 1.38 57,000 58,000 57,800 3,660 211,548,000
10/05/2022 57,000 0.00 ■■ 0.00 57,000 57,000 55,400 2,230 127,110,000
09/05/2022 57,000 -1.40 ▼ -2.46 58,400 58,100 56,500 1,340 76,380,000
29/04/2022 58,900 0.00 ■■ 0.00 58,900 60,000 58,100 700 41,230,000
28/04/2022 58,900 -0.50 ▼ -0.85 59,400 59,400 57,900 360 21,204,000
27/04/2022 59,400 1.40 ▲ 2.36 58,000 60,000 57,900 940 55,836,000
26/04/2022 58,000 0.50 ▲ 0.86 57,500 58,000 57,000 1,440 83,520,000
25/04/2022 57,500 1.00 ▲ 1.74 56,500 58,000 56,500 2,740 157,550,000
23/04/2022 56,500 -4.00 ▼ -7.08 60,500 60,500 56,500 9,460 534,490,000
22/04/2022 56,500 -4.00 ▼ -7.08 60,500 60,500 56,500 9,460 534,490,000
21/04/2022 60,500 0.30 ▲ 0.50 60,200 61,000 59,600 1,560 94,380,000
20/04/2022 60,200 -2.10 ▼ -3.49 62,300 62,000 60,200 3,630 218,526,000
19/04/2022 62,300 1.60 ▲ 2.57 60,700 63,900 60,700 15,270 951,321,000
18/04/2022 60,700 -0.10 ▼ -0.16 60,800 60,900 60,100 5,590 339,313,000
16/04/2022 60,800 0.80 ▲ 1.32 60,000 60,900 59,700 3,080 187,264,000
15/04/2022 60,800 0.80 ▲ 1.32 60,000 60,900 59,700 3,080 187,264,000
14/04/2022 60,000 -0.40 ▼ -0.67 60,400 60,500 59,600 940 56,400,000
13/04/2022 60,400 0.40 ▲ 0.66 60,000 60,800 59,800 410 24,764,000
12/04/2022 60,000 -0.50 ▼ -0.83 60,500 60,500 59,300 3,520 211,200,000
08/04/2022 60,500 0.00 ■■ 0.00 60,500 61,900 59,400 3,580 216,590,000
07/04/2022 60,500 -0.50 ▼ -0.83 61,000 60,900 60,200 690 41,745,000
06/04/2022 61,000 -0.20 ▼ -0.33 61,200 61,200 60,000 210 12,810,000
05/04/2022 61,200 0.00 ■■ 0.00 61,200 61,700 61,000 920 56,304,000
04/04/2022 61,200 0.60 ▲ 0.98 60,600 61,400 60,600 2,900 177,480,000
01/04/2022 60,600 0.70 ▲ 1.16 59,900 60,600 59,200 3,210 194,526,000
31/03/2022 59,900 0.30 ▲ 0.50 59,600 60,000 59,400 2,180 130,582,000
30/03/2022 59,600 0.10 ▲ 0.17 59,500 60,000 59,200 2,950 175,820,000
29/03/2022 59,500 0.00 ■■ 0.00 59,500 59,500 58,900 3,470 206,465,000
28/03/2022 59,500 -0.10 ▼ -0.17 59,600 60,200 58,800 2,370 141,015,000
25/03/2022 59,600 0.00 ■■ 0.00 59,600 60,600 59,000 890 53,044,000
24/03/2022 59,600 0.00 ■■ 0.00 59,600 59,600 59,000 780 46,488,000
23/03/2022 59,600 0.60 ▲ 1.01 59,000 59,700 59,000 2,320 138,272,000
22/03/2022 59,000 0.10 ▲ 0.17 58,900 59,000 58,600 3,690 217,710,000
21/03/2022 58,900 0.00 ■■ 0.00 58,900 59,000 58,000 930 54,777,000
18/03/2022 58,900 0.10 ▲ 0.17 58,800 59,000 58,300 820 48,298,000
17/03/2022 58,800 0.70 ▲ 1.19 58,100 59,200 58,200 580 34,104,000
16/03/2022 58,100 -0.90 ▼ -1.55 59,000 59,600 58,100 5,480 318,388,000
15/03/2022 59,000 0.00 ■■ 0.00 59,000 59,000 58,000 940 55,460,000
14/03/2022 59,000 -0.70 ▼ -1.19 59,700 59,700 58,000 4,020 237,180,000
11/03/2022 59,700 -1.10 ▼ -1.84 60,800 60,500 59,200 2,620 156,414,000
10/03/2022 60,800 0.90 ▲ 1.48 59,900 63,000 59,800 2,810 170,848,000
09/03/2022 59,900 2.60 ▲ 4.34 57,300 60,200 56,600 10,140 607,386,000
08/03/2022 57,300 -2.00 ▼ -3.49 59,300 61,400 56,100 16,330 935,709,000
07/03/2022 59,300 -1.90 ▼ -3.20 61,200 61,400 59,300 5,750 340,975,000
06/03/2022 61,200 -0.10 ▼ -0.16 61,300 62,700 60,800 1,580 96,696,000
04/03/2022 61,200 -0.10 ▼ -0.16 61,300 62,700 60,800 1,580 96,696,000
03/03/2022 61,300 2.40 ▲ 3.92 58,900 61,800 58,800 5,800 355,540,000
02/03/2022 58,900 -1.10 ▼ -1.87 60,000 59,900 58,900 2,350 138,415,000
01/03/2022 60,000 -0.20 ▼ -0.33 60,200 60,400 59,100 880 52,800,000
28/02/2022 60,200 0.00 ■■ 0.00 60,200 60,600 58,900 3,280 197,456,000
27/02/2022 60,200 0.20 ▲ 0.33 60,000 60,400 59,100 2,060 124,012,000
25/02/2022 60,200 0.20 ▲ 0.33 60,000 60,400 59,100 2,060 124,012,000
24/02/2022 60,000 -0.70 ▼ -1.17 60,700 60,400 58,800 3,610 216,600,000
23/02/2022 60,700 -0.20 ▼ -0.33 60,900 61,000 60,000 610 37,027,000
22/02/2022 60,900 -0.80 ▼ -1.31 61,700 61,600 60,000 3,750 228,375,000
21/02/2022 61,700 0.90 ▲ 1.46 60,800 62,000 61,000 6,510 401,667,000
20/02/2022 60,800 -0.20 ▼ -0.33 61,000 61,000 59,700 3,620 220,096,000
18/02/2022 60,800 -0.20 ▼ -0.33 61,000 61,000 59,700 3,620 220,096,000
17/02/2022 61,000 0.50 ▲ 0.82 60,500 61,200 59,200 4,570 278,770,000
16/02/2022 60,500 1.00 ▲ 1.65 59,500 61,000 59,400 3,300 199,650,000
15/02/2022 59,500 -1.50 ▼ -2.52 61,000 61,500 59,100 3,110 185,045,000
14/02/2022 61,000 1.50 ▲ 2.46 59,500 61,000 59,000 6,230 380,030,000
11/02/2022 59,500 0.00 ■■ 0.00 59,500 59,800 57,600 2,690 160,055,000
10/02/2022 59,500 0.20 ▲ 0.34 59,300 59,800 58,000 1,840 109,480,000
09/02/2022 59,300 0.30 ▲ 0.51 59,000 59,500 59,000 960 56,928,000
08/02/2022 59,000 1.00 ▲ 1.69 58,000 59,100 58,000 3,140 185,260,000
07/02/2022 58,000 1.20 ▲ 2.07 56,800 60,300 56,100 3,160 183,280,000
01/02/2022 56,800 0.00 ■■ 0.00 56,300 56,800 56,300 1,810 102,808,000
31/01/2022 56,800 0.50 ▲ 0.88 56,300 56,800 56,300 1,810 102,808,000
28/01/2022 56,800 0.50 ▲ 0.88 56,300 56,800 56,300 1,810 102,808,000
27/01/2022 56,300 -0.20 ▼ -0.36 56,500 56,900 56,300 1,360 76,568,000
26/01/2022 56,500 -0.50 ▼ -0.88 57,000 58,000 56,500 870 49,155,000
25/01/2022 57,000 -0.10 ▼ -0.18 57,100 58,000 56,200 4,020 229,140,000
24/01/2022 57,100 -0.90 ▼ -1.58 58,000 58,000 57,000 2,630 150,173,000
21/01/2022 58,000 0.10 ▲ 0.17 57,900 58,100 57,400 1,200 69,600,000
20/01/2022 57,600 0.00 ■■ 0.00 57,600 58,200 57,500 1,900 109,440,000
19/01/2022 57,600 -0.30 ▼ -0.52 57,900 58,000 57,200 1,210 69,696,000
18/01/2022 58,200 0.30 ▲ 0.52 57,900 58,800 57,100 1,540 89,628,000
17/01/2022 59,000 0.10 ▲ 0.17 58,900 59,700 58,200 1,640 96,760,000
15/01/2022 60,400 0.50 ▲ 0.83 59,900 60,900 60,100 860 51,944,000
14/01/2022 60,400 0.50 ▲ 0.83 59,900 60,900 60,100 860 51,944,000
13/01/2022 59,900 0.10 ▲ 0.17 59,800 60,300 59,900 1,540 92,246,000
12/01/2022 59,800 0.00 ■■ 0.00 59,800 60,200 59,100 2,390 142,922,000
11/01/2022 59,800 0.30 ▲ 0.50 59,500 59,800 59,300 720 43,056,000
10/01/2022 59,500 -0.20 ▼ -0.34 59,700 60,000 59,100 3,950 235,025,000
09/01/2022 59,700 -0.30 ▼ -0.50 60,000 60,400 59,000 2,110 125,967,000
07/01/2022 59,700 -0.30 ▼ -0.50 60,000 60,400 59,000 2,110 125,967,000
06/01/2022 60,000 0.00 ■■ 0.00 59,800 60,900 59,800 3,090 185,400,000
05/01/2022 59,800 0.00 ■■ 0.00 59,800 60,900 59,500 570 34,086,000
04/01/2022 59,800 -0.50 ▼ -0.84 60,300 60,300 59,600 1,340 80,132,000
03/01/2022 60,300 -0.50 ▼ -0.83 60,800 61,500 60,200 1,110 66,933,000
31/12/2021 60,300 -0.10 ▼ -0.17 60,400 60,500 59,200 1,150 69,345,000
30/12/2021 60,400 -0.10 ▼ -0.17 60,400 61,500 60,000 650 39,260,000
29/12/2021 60,400 0.80 ▲ 1.32 59,600 62,000 59,500 1,150 69,460,000
23/12/2021 59,400 -0.40 ▼ -0.67 59,800 59,900 59,300 2,880 171,072,000
22/12/2021 59,400 -0.40 ▼ -0.67 59,800 59,900 59,300 2,880 171,072,000
21/12/2021 59,800 -0.50 ▼ -0.84 60,300 60,200 59,500 2,010 120,198,000
20/12/2021 60,300 -1.00 ▼ -1.66 61,300 62,000 59,900 3,810 229,743,000
17/12/2021 61,300 -0.50 ▼ -0.82 61,300 61,400 60,700 1,030 63,139,000
16/12/2021 61,300 0.20 ▲ 0.33 61,100 63,900 60,500 3,040 186,352,000
15/12/2021 61,100 0.40 ▲ 0.65 60,700 62,200 60,600 3,780 230,958,000
14/12/2021 60,700 -0.50 ▼ -0.82 61,200 62,000 60,100 760 46,132,000
13/12/2021 61,200 -0.50 ▼ -0.82 61,700 61,800 60,600 700 42,840,000
12/12/2021 61,700 1.70 ▲ 2.76 60,000 61,900 60,000 5,510 339,967,000
10/12/2021 61,700 1.70 ▲ 2.76 60,000 61,900 60,000 5,510 339,967,000
09/12/2021 60,000 0.10 ▲ 0.17 59,900 60,500 59,400 320 19,200,000
08/12/2021 59,900 0.20 ▲ 0.33 59,700 60,500 59,300 1,430 85,657,000
07/12/2021 59,700 0.10 ▲ 0.17 59,600 60,400 59,300 1,640 97,908,000
06/12/2021 59,600 -0.70 ▼ -1.17 60,300 60,600 59,500 6,980 416,008,000
04/12/2021 60,300 -0.50 ▼ -0.83 60,800 61,500 60,200 1,110 66,933,000
03/12/2021 60,300 -0.50 ▼ -0.83 60,800 61,500 60,200 1,110 66,933,000
02/12/2021 60,800 0.50 ▲ 0.82 60,300 61,000 60,000 9,540 580,032,000
01/12/2021 60,300 -0.10 ▼ -0.17 60,400 60,900 59,800 3,470 209,241,000
30/11/2021 60,400 -0.60 ▼ -0.99 61,000 61,300 60,400 6,500 392,600,000
29/11/2021 61,000 0.50 ▲ 0.82 60,500 61,500 59,500 6,430 392,230,000
28/11/2021 60,500 -0.50 ▼ -0.83 61,000 61,000 60,400 4,370 264,385,000
26/11/2021 60,500 -0.50 ▼ -0.83 61,000 61,000 60,400 4,370 264,385,000
25/11/2021 61,000 -0.20 ▼ -0.33 61,200 61,300 60,500 4,810 293,410,000
24/11/2021 61,200 -0.80 ▼ -1.31 62,000 63,300 60,700 3,940 241,128,000
23/11/2021 62,000 0.20 ▲ 0.32 61,800 62,000 60,600 4,500 279,000,000
22/11/2021 61,800 -1.20 ▼ -1.94 63,000 62,900 61,000 9,380 579,684,000
19/11/2021 63,000 -1.10 ▼ -1.75 64,100 64,000 61,400 11,720 738,360,000
18/11/2021 64,100 0.10 ▲ 0.16 64,000 64,400 63,600 4,550 291,655,000
17/11/2021 64,000 0.80 ▲ 1.25 63,200 65,000 63,300 13,700 876,800,000
16/11/2021 63,200 1.20 ▲ 1.90 62,000 64,000 61,200 14,190 896,808,000
15/11/2021 62,000 0.10 ▲ 0.16 61,900 62,500 61,300 6,240 386,880,000
14/11/2021 66,200 3.50 ▲ 5.29 62,700 63,000 61,000 3,180 210,516,000
12/11/2021 61,900 -0.80 ▼ -1.29 62,700 63,000 61,000 6,590 407,921,000
11/11/2021 62,700 -0.40 ▼ -0.64 63,100 63,200 61,700 8,340 522,918,000
10/11/2021 63,100 0.30 ▲ 0.48 62,800 63,500 62,000 6,360 401,316,000
09/11/2021 62,800 1.80 ▲ 2.87 61,000 63,300 61,000 13,120 823,936,000
08/11/2021 61,000 0.30 ▲ 0.49 60,700 61,400 60,800 11,340 691,740,000
07/11/2021 60,700 1.30 ▲ 2.14 59,400 60,700 59,500 6,220 377,554,000
05/11/2021 60,700 1.30 ▲ 2.14 59,400 60,700 59,500 6,220 377,554,000
04/11/2021 59,000 -1.20 ▼ -2.03 60,200 60,800 58,900 13,530 798,270,000
03/11/2021 59,000 -1.20 ▼ -2.03 60,200 60,800 58,900 13,530 798,270,000
02/11/2021 60,200 -0.40 ▼ -0.66 60,600 60,700 60,100 9,150 550,830,000
01/11/2021 60,600 -0.80 ▼ -1.32 61,400 61,600 60,500 7,670 464,802,000
31/10/2021 61,400 -0.30 ▼ -0.49 61,700 61,800 60,100 7,580 465,412,000
29/10/2021 61,400 -0.30 ▼ -0.49 61,700 61,800 60,100 7,580 465,412,000
28/10/2021 61,700 1.60 ▲ 2.59 60,100 61,700 59,700 15,270 942,159,000
27/10/2021 60,100 -0.60 ▼ -1.00 60,700 60,900 59,100 10,300 619,030,000
26/10/2021 60,700 -0.30 ▼ -0.49 61,000 61,000 59,000 10,010 607,607,000
25/10/2021 61,000 -0.20 ▼ -0.33 61,000 62,500 60,200 5,140 313,540,000
23/10/2021 61,000 2.50 ▲ 4.10 58,500 61,900 59,000 29,520 1,800,720,000
22/10/2021 61,000 2.50 ▲ 4.10 58,500 61,900 59,000 29,520 1,800,720,000
21/10/2021 58,500 1.20 ▲ 2.05 57,300 59,100 58,000 10,150 593,775,000
20/10/2021 57,300 -1.40 ▼ -2.44 58,700 58,500 57,100 4,950 283,635,000
19/10/2021 58,700 -0.90 ▼ -1.53 58,700 58,700 57,000 11,150 654,505,000
18/10/2021 58,700 1.30 ▲ 2.21 57,400 59,500 57,000 12,370 726,119,000
16/10/2021 57,400 0.40 ▲ 0.70 57,000 57,900 56,800 7,400 424,760,000
15/10/2021 57,400 0.40 ▲ 0.70 57,000 57,900 56,800 7,400 424,760,000
14/10/2021 57,000 -0.40 ▼ -0.70 57,400 57,500 57,000 6,740 384,180,000
13/10/2021 57,400 -0.80 ▼ -1.39 58,200 58,800 57,300 8,530 489,622,000
12/10/2021 58,200 0.20 ▲ 0.34 58,000 58,300 57,100 9,440 549,408,000
11/10/2021 58,000 -0.70 ▼ -1.21 58,700 59,700 57,800 7,640 443,120,000
08/10/2021 58,700 1.00 ▲ 1.70 57,700 58,700 57,500 15,120 887,544,000
07/10/2021 57,700 1.30 ▲ 2.25 56,400 58,000 56,400 27,680 1,597,136,000
06/10/2021 56,400 0.80 ▲ 1.42 55,600 57,000 55,900 8,700 490,680,000
05/10/2021 55,600 -0.40 ▼ -0.72 56,000 56,000 55,200 5,250 291,900,000
04/10/2021 56,000 0.30 ▲ 0.54 55,700 56,000 55,100 6,850 383,600,000
01/10/2021 55,700 -0.80 ▼ -1.44 56,500 56,500 55,500 2,990 166,543,000
30/09/2021 56,500 1.80 ▲ 3.19 54,700 57,400 55,500 13,590 767,835,000
29/09/2021 54,700 -0.70 ▼ -1.28 55,400 55,400 54,600 1,600 87,520,000
28/09/2021 55,400 0.90 ▲ 1.62 54,500 55,800 53,100 5,310 294,174,000
27/09/2021 54,500 -0.70 ▼ -1.28 55,200 55,500 54,500 13,830 753,735,000
26/09/2021 55,200 -0.20 ▼ -0.36 55,400 56,000 55,200 6,170 340,584,000
24/09/2021 55,200 -0.20 ▼ -0.36 55,400 56,000 55,200 6,170 340,584,000
23/09/2021 55,400 -0.60 ▼ -1.08 56,000 56,700 55,300 7,990 442,646,000
22/09/2021 56,000 0.20 ▲ 0.36 56,000 56,600 55,500 6,290 352,240,000
21/09/2021 56,000 0.70 ▲ 1.25 55,300 56,300 54,600 12,930 724,080,000
20/09/2021 55,300 -0.90 ▼ -1.63 56,200 56,500 55,100 10,730 593,369,000
17/09/2021 56,200 0.30 ▲ 0.53 55,900 56,500 55,200 8,380 470,956,000
16/09/2021 55,900 -0.60 ▼ -1.07 56,500 56,400 55,900 7,680 429,312,000
15/09/2021 56,500 -0.40 ▼ -0.71 56,900 56,800 55,600 3,290 185,885,000
14/09/2021 56,900 -0.10 ▼ -0.18 57,000 57,100 55,700 10,580 602,002,000
13/09/2021 57,000 -0.40 ▼ -0.70 57,400 57,400 55,500 11,810 673,170,000
11/09/2021 57,400 -0.50 ▼ -0.87 57,900 58,400 57,100 9,810 563,094,000
10/09/2021 57,400 -0.50 ▼ -0.87 57,900 58,400 57,100 9,810 563,094,000
09/09/2021 57,900 1.20 ▲ 2.07 56,700 58,400 56,500 8,470 490,413,000
08/09/2021 56,700 -1.40 ▼ -2.47 58,100 57,800 56,000 13,310 754,677,000
07/09/2021 58,100 -2.20 ▼ -3.79 60,300 60,800 58,000 11,540 670,474,000
06/09/2021 60,300 1.10 ▲ 1.82 59,200 60,900 59,400 13,010 784,503,000
05/09/2021 51,200 -3.60 ▼ -7.03 54,800 57,400 54,700 25,260 1,293,312,000
03/09/2021 56,200 1.40 ▲ 2.49 54,800 57,400 54,700 24,830 1,395,446,000
01/09/2021 59,200 2.70 ▲ 4.56 56,500 59,800 55,500 34,290 2,029,968,000
31/08/2021 56,500 -1.00 ▼ -1.77 57,500 57,900 56,500 15,370 868,405,000
30/08/2021 57,500 0.40 ▲ 0.70 57,100 57,900 56,500 10,090 580,175,000
27/08/2021 57,100 0.30 ▲ 0.53 56,800 57,800 56,700 12,690 724,599,000
26/08/2021 56,800 2.40 ▲ 4.23 54,400 58,000 55,200 19,210 1,091,128,000
25/08/2021 54,400 0.70 ▲ 1.29 53,700 54,500 53,100 7,470 406,368,000
24/08/2021 53,700 -1.20 ▼ -2.23 54,900 55,100 53,000 13,640 732,468,000
23/08/2021 54,900 -0.20 ▼ -0.36 55,100 55,400 53,000 18,790 1,031,571,000
20/08/2021 55,100 -1.50 ▼ -2.72 56,600 57,500 55,100 19,920 1,097,592,000
19/08/2021 56,600 -0.90 ▼ -1.59 57,500 59,000 56,400 8,790 497,514,000
18/08/2021 57,500 1.10 ▲ 1.91 56,400 58,800 55,400 14,040 807,300,000
17/08/2021 56,400 -2.70 ▼ -4.79 59,100 59,000 55,200 21,500 1,212,600,000
16/08/2021 59,100 -0.90 ▼ -1.52 60,000 60,600 59,000 15,760 931,416,000
13/08/2021 60,000 2.30 ▲ 3.83 57,700 60,600 54,600 29,480 1,768,800,000
12/08/2021 57,700 -3.70 ▼ -6.41 61,400 65,000 57,400 42,070 2,427,439,000
11/08/2021 61,400 2.70 ▲ 4.40 58,700 62,800 60,400 41,560 2,551,784,000
10/08/2021 58,700 3.80 ▲ 6.47 54,900 58,700 56,500 42,780 2,511,186,000
09/08/2021 54,900 3.50 ▲ 6.38 51,400 54,900 51,600 28,380 1,558,062,000
06/08/2021 51,400 0.20 ▲ 0.39 51,200 52,600 50,800 22,290 1,145,706,000
05/08/2021 51,200 -1.60 ▼ -3.13 52,800 52,500 51,000 25,260 1,293,312,000
04/08/2021 52,800 -0.90 ▼ -1.70 53,700 54,400 52,200 14,730 777,744,000
03/08/2021 56,200 1.40 ▲ 2.49 54,800 57,400 54,700 24,830 1,395,446,000
02/08/2021 54,800 3.50 ▲ 6.39 51,300 54,800 51,300 39,230 2,149,804,000
30/07/2021 51,300 0.50 ▲ 0.97 50,800 51,500 50,600 11,780 604,314,000
29/07/2021 50,800 -0.90 ▼ -1.77 51,700 51,800 50,100 17,650 896,620,000
28/07/2021 51,700 -0.30 ▼ -0.58 52,000 51,900 51,100 5,140 265,738,000
27/07/2021 52,000 -0.50 ▼ -0.96 52,500 53,500 51,800 8,910 463,320,000
26/07/2021 52,500 2.75 ▲ 5.24 49,750 52,600 49,750 32,950 1,729,875,000
23/07/2021 49,750 -0.15 ▼ -0.30 49,750 50,500 49,000 2,620 130,345,000
21/07/2021 49,000 -0.10 ▼ -0.20 49,000 49,700 48,900 2,990 146,510,000
20/07/2021 49,000 0.80 ▲ 1.63 48,200 49,000 48,250 2,530 123,970,000
19/07/2021 48,200 -0.10 ▼ -0.21 48,300 49,400 48,100 2,440 117,608,000
17/07/2021 48,300 -0.50 ▼ -1.04 48,800 49,100 48,300 590 28,497,000
16/07/2021 48,300 -0.50 ▼ -1.04 48,800 49,100 48,300 590 28,497,000
15/07/2021 48,800 0.80 ▲ 1.64 48,000 48,900 48,000 440 21,472,000
14/07/2021 48,000 -0.60 ▼ -1.25 48,600 49,350 48,000 1,800 86,400,000
13/07/2021 48,600 0.10 ▲ 0.21 48,500 49,500 46,600 630 30,618,000
12/07/2021 48,500 -0.50 ▼ -1.03 48,500 48,950 46,000 9,580 464,630,000
09/07/2021 48,500 -0.80 ▼ -1.65 49,300 49,300 48,500 1,110 53,835,000
08/07/2021 49,300 0.60 ▲ 1.22 48,700 50,200 48,500 1,040 51,272,000
07/07/2021 48,700 -1.40 ▼ -2.87 50,100 49,900 48,200 3,260 158,762,000
06/07/2021 50,100 -0.20 ▼ -0.40 50,300 50,500 49,000 4,790 239,979,000
05/07/2021 50,300 -0.40 ▼ -0.80 50,700 50,700 49,800 3,780 190,134,000
02/07/2021 50,700 -0.20 ▼ -0.39 50,900 52,500 50,600 5,720 290,004,000
01/07/2021 50,900 -0.50 ▼ -0.98 51,400 51,400 50,700 4,830 245,847,000
30/06/2021 51,400 0.50 ▲ 0.97 50,900 51,500 50,800 4,250 218,450,000
29/06/2021 50,900 -0.40 ▼ -0.79 51,300 51,500 50,600 4,480 228,032,000
28/06/2021 51,300 -0.40 ▼ -0.78 51,300 51,800 50,600 4,660 239,058,000
25/06/2021 51,300 -0.80 ▼ -1.56 51,300 53,000 50,400 2,470 126,711,000
24/06/2021 51,300 -0.10 ▼ -0.19 51,400 51,900 50,000 2,980 152,874,000
23/06/2021 51,400 -0.70 ▼ -1.36 52,100 52,000 50,500 6,990 359,286,000
22/06/2021 52,100 -0.10 ▼ -0.19 52,200 53,600 51,600 3,720 193,812,000
21/06/2021 52,200 0.50 ▲ 0.96 53,000 53,000 52,000 5,140 268,308,000
18/06/2021 53,000 1.30 ▲ 2.45 51,700 53,600 51,400 7,200 381,600,000
17/06/2021 51,700 -0.90 ▼ -1.74 51,700 52,300 50,400 6,550 338,635,000
16/06/2021 51,700 -0.70 ▼ -1.35 52,400 52,400 50,400 12,180 629,706,000
15/06/2021 52,100 -0.90 ▼ -1.73 53,000 53,000 52,000 1,450 75,545,000
14/06/2021 53,000 2.20 ▲ 4.15 50,800 54,300 52,900 13,000 689,000,000
13/06/2021 50,800 3.25 ▲ 6.40 47,550 50,800 48,000 28,020 1,423,416,000
11/06/2021 50,800 3.25 ▲ 6.40 47,550 50,800 48,000 28,020 1,423,416,000
10/06/2021 47,550 -0.35 ▼ -0.74 47,900 48,000 47,450 1,260 59,913,000
09/06/2021 47,900 0.40 ▲ 0.84 47,500 48,200 47,000 3,960 189,684,000
08/06/2021 47,500 -0.50 ▼ -1.05 48,000 48,000 46,800 4,770 226,575,000
07/06/2021 48,000 0.05 ▲ 0.10 47,950 48,400 45,000 2,500 120,000,000
04/06/2021 47,950 -0.05 ▼ -0.10 48,000 48,350 47,950 2,230 106,928,500
03/06/2021 48,000 -0.25 ▼ -0.52 48,250 48,500 48,000 4,290 205,920,000
02/06/2021 48,250 0.25 ▲ 0.52 48,000 48,500 48,200 6,670 321,827,500
01/06/2021 48,000 1.15 ▲ 2.40 46,850 48,200 46,600 9,070 435,360,000
31/05/2021 46,850 -0.15 ▼ -0.32 46,600 47,000 46,750 4,020 188,337,000
28/05/2021 46,600 0.10 ▲ 0.21 46,500 47,050 46,300 9,020 420,332,000
27/05/2021 46,500 0.05 ▲ 0.11 46,450 47,300 46,200 5,280 245,520,000
26/05/2021 46,450 -0.75 ▼ -1.61 47,200 47,200 46,450 2,370 110,086,500
25/05/2021 47,200 0.60 ▲ 1.27 46,600 47,500 46,500 1,860 87,792,000
24/05/2021 46,600 0.30 ▲ 0.64 46,300 47,500 46,000 6,210 289,386,000
23/05/2021 46,300 0.05 ▲ 0.11 46,250 46,500 45,800 980 45,374,000
21/05/2021 46,300 0.05 ▲ 0.11 46,250 46,500 45,800 980 45,374,000
20/05/2021 46,250 -0.05 ▼ -0.11 46,300 46,400 46,100 480 22,200,000
19/05/2021 46,300 0.75 ▲ 1.62 45,550 46,400 45,550 1,560 72,228,000
18/05/2021 45,550 -0.45 ▼ -0.99 46,000 46,000 45,550 1,320 60,126,000
17/05/2021 46,000 -0.20 ▼ -0.43 46,200 46,000 45,800 1,150 52,900,000
16/05/2021 46,200 0.30 ▲ 0.65 45,900 46,350 45,800 980 45,276,000
14/05/2021 46,200 0.30 ▲ 0.65 45,900 46,350 45,800 980 45,276,000
13/05/2021 45,900 0.40 ▲ 0.87 45,500 46,500 45,500 3,030 139,077,000
12/05/2021 45,500 -0.50 ▼ -1.10 46,000 46,000 45,000 9,640 438,620,000
11/05/2021 46,000 -0.15 ▼ -0.33 46,150 46,000 45,450 6,610 304,060,000
10/05/2021 46,150 -0.05 ▼ -0.11 46,200 46,150 45,550 2,590 119,528,500
09/05/2021 46,200 -0.30 ▼ -0.65 46,500 46,500 46,000 1,820 84,084,000
07/05/2021 46,200 -0.30 ▼ -0.65 46,500 46,500 46,000 1,820 84,084,000
06/05/2021 46,500 -0.10 ▼ -0.22 46,600 47,100 46,000 10,520 489,180,000
05/05/2021 46,600 0.95 ▲ 2.04 45,650 46,850 45,700 570 26,562,000
04/05/2021 45,650 -1.15 ▼ -2.52 46,800 46,800 45,000 4,710 215,011,500
03/05/2021 50,200 3.20 ▲ 6.37 47,000 50,200 43,750 230 11,546,000
30/04/2021 46,800 0.20 ▲ 0.43 46,600 46,950 46,100 750 35,100,000
29/04/2021 46,800 0.20 ▲ 0.43 46,600 46,950 46,100 750 35,100,000
28/04/2021 46,600 0.70 ▲ 1.50 45,900 47,000 45,900 820 38,212,000
27/04/2021 45,900 -0.80 ▼ -1.74 46,700 46,700 45,800 720 33,048,000
26/04/2021 46,700 0.20 ▲ 0.43 46,500 47,200 45,800 740 34,558,000
23/04/2021 46,500 0.50 ▲ 1.08 46,000 46,500 45,600 1,100 51,150,000
22/04/2021 46,000 -1.00 ▼ -2.17 47,000 47,050 46,000 1,900 87,400,000
21/04/2021 47,000 -0.20 ▼ -0.43 47,200 47,250 46,750 1,180 55,460,000
20/04/2021 47,000 -0.20 ▼ -0.43 47,200 47,250 46,750 1,180 55,460,000
19/04/2021 47,200 0.85 ▲ 1.80 46,350 47,500 46,350 540 25,488,000
16/04/2021 46,350 -0.65 ▼ -1.40 47,000 47,250 46,200 2,570 119,119,500
15/04/2021 47,000 -0.50 ▼ -1.06 47,500 47,700 47,000 840 39,480,000
14/04/2021 47,500 -0.80 ▼ -1.68 48,300 48,300 47,500 3,220 152,950,000
13/04/2021 48,300 -0.20 ▼ -0.41 48,500 48,500 47,700 6,660 321,678,000
12/04/2021 48,500 2.00 ▲ 4.12 46,500 48,500 46,500 8,140 394,790,000
09/04/2021 46,500 0.20 ▲ 0.43 46,500 46,700 46,400 1,970 91,605,000
08/04/2021 46,500 -0.10 ▼ -0.22 46,500 47,000 46,400 2,740 127,410,000
07/04/2021 46,500 0.20 ▲ 0.43 46,300 46,700 46,050 2,680 124,620,000
06/04/2021 46,300 0.10 ▲ 0.22 46,200 46,700 46,000 3,430 158,809,000
05/04/2021 46,200 -0.30 ▼ -0.65 46,500 47,000 46,200 1,750 80,850,000
02/04/2021 46,500 -0.50 ▼ -1.08 47,000 47,200 46,500 840 39,060,000
01/04/2021 47,000 -0.05 ▼ -0.11 47,000 47,000 46,250 840 39,480,000
31/03/2021 47,000 -0.75 ▼ -1.60 47,000 47,000 46,250 2,470 116,090,000
30/03/2021 47,000 0.20 ▲ 0.43 46,800 47,400 46,350 650 30,550,000
29/03/2021 46,800 1.30 ▲ 2.78 45,500 46,800 46,100 1,050 49,140,000
26/03/2021 45,500 -0.90 ▼ -1.98 46,400 46,450 45,200 2,110 96,005,000
25/03/2021 46,400 0.20 ▲ 0.43 46,200 46,950 46,200 2,060 95,584,000
24/03/2021 46,200 -0.50 ▼ -1.08 46,700 47,250 46,200 2,220 102,564,000
23/03/2021 46,700 -0.25 ▼ -0.54 46,950 47,000 46,700 2,160 100,872,000
22/03/2021 46,950 -0.35 ▼ -0.75 47,300 47,300 46,950 4,310 202,354,500
19/03/2021 47,300 -0.20 ▼ -0.42 47,500 47,600 47,300 2,150 101,695,000
18/03/2021 47,500 0.10 ▲ 0.21 47,400 47,900 47,350 810 38,475,000
17/03/2021 47,400 0.50 ▲ 1.05 46,900 47,600 47,000 6,290 298,146,000
16/03/2021 46,900 -0.10 ▼ -0.21 47,000 47,000 46,850 1,760 82,544,000
15/03/2021 47,000 0.10 ▲ 0.21 46,900 47,050 47,000 2,590 121,730,000
12/03/2021 46,900 -0.10 ▼ -0.21 47,000 47,300 46,900 2,160 101,304,000
11/03/2021 47,000 -0.10 ▼ -0.21 47,000 47,500 46,850 1,830 86,010,000
10/03/2021 47,000 -0.30 ▼ -0.64 47,000 47,200 46,700 1,380 64,860,000
09/03/2021 47,000 -0.15 ▼ -0.32 47,150 47,150 46,500 1,330 62,510,000
08/03/2021 47,150 0.15 ▲ 0.32 47,000 48,000 47,000 510 24,046,500
05/03/2021 47,000 1.60 ▲ 3.40 45,400 47,450 45,700 1,650 77,550,000
04/03/2021 45,400 -2.15 ▼ -4.74 47,550 47,950 45,400 5,290 240,166,000
03/03/2021 47,550 0.25 ▲ 0.53 47,300 48,000 47,300 2,520 119,826,000
02/03/2021 47,300 -0.10 ▼ -0.21 47,400 48,000 47,300 2,420 114,466,000
01/03/2021 47,400 1.50 ▲ 3.16 45,900 47,400 46,000 5,470 259,278,000
26/02/2021 45,900 -0.10 ▼ -0.22 46,000 46,000 45,750 5,000 229,500,000
25/02/2021 46,000 0.20 ▲ 0.43 45,800 46,000 45,650 3,550 163,300,000
24/02/2021 45,800 -0.10 ▼ -0.22 45,800 46,050 45,700 5,720 261,976,000
23/02/2021 45,800 0.30 ▲ 0.66 45,500 46,000 45,600 3,570 163,506,000
22/02/2021 45,500 0.15 ▲ 0.33 45,350 46,000 45,350 1,970 89,635,000
19/02/2021 45,350 -0.25 ▼ -0.55 45,600 45,600 45,250 4,210 190,923,500
18/02/2021 45,600 0.90 ▲ 1.97 44,700 45,800 44,800 3,990 181,944,000
17/02/2021 44,700 0.35 ▲ 0.78 44,350 45,200 44,100 4,100 183,270,000
10/02/2021 44,350 0.85 ▲ 1.92 43,500 44,350 43,500 4,270 189,374,500
09/02/2021 44,350 0.85 ▲ 1.92 43,500 44,350 43,500 4,270 189,374,500
08/02/2021 43,500 -0.30 ▼ -0.69 43,800 44,650 43,400 2,430 105,705,000
05/02/2021 43,800 0.60 ▲ 1.37 43,200 44,000 43,300 920 40,296,000
05/01/2021 46,600 -0.35 ▼ -0.75 46,950 47,600 46,600 1,960 91,336,000
04/01/2021 46,950 0.15 ▲ 0.32 46,800 47,300 46,750 10,390 487,810,500
01/01/2021 46,800 1.05 ▲ 2.24 45,750 46,800 45,700 36,030 1,686,204,000
31/12/2020 46,800 1.05 ▲ 2.24 45,750 46,800 45,700 36,030 1,686,204,000
30/12/2020 45,750 0.05 ▲ 0.11 45,750 45,900 45,600 26,510 1,212,832,500
29/12/2020 45,750 0.30 ▲ 0.66 45,500 46,000 45,500 3,438 157,288,500
28/12/2020 45,500 -0.60 ▼ -1.32 46,100 46,500 45,500 16,113 733,141,500
27/12/2020 46,100 0.10 ▲ 0.22 46,000 46,100 45,800 2,420 111,562,000
25/12/2020 46,100 0.10 ▲ 0.22 46,000 46,100 45,800 2,420 111,562,000
24/12/2020 46,000 0.30 ▲ 0.65 45,750 46,100 45,400 5,538 254,748,000
23/12/2020 45,750 -0.50 ▼ -1.09 46,200 46,150 45,650 7,148 327,021,000
22/12/2020 46,200 0.00 ■■ 0.00 46,250 46,350 45,900 5,930 273,966,000
21/12/2020 46,250 0.40 ▲ 0.86 45,900 46,350 46,000 3,589 165,991,250
20/12/2020 45,900 0.20 ▲ 0.44 45,700 46,000 45,500 4,285 196,681,500
18/12/2020 45,900 0.20 ▲ 0.44 45,700 46,000 45,500 4,285 196,681,500
17/12/2020 45,700 -0.30 ▼ -0.66 46,000 46,000 45,600 3,078 140,664,600
16/12/2020 46,000 0.60 ▲ 1.30 45,400 46,100 45,400 4,258 195,868,000
15/12/2020 45,400 -0.50 ▼ -1.10 45,900 45,800 45,400 7,554 342,951,600
14/12/2020 45,900 -0.30 ▼ -0.65 46,150 46,200 45,800 7,221 331,443,900
13/12/2020 46,150 -0.20 ▼ -0.43 46,350 46,500 45,800 12,259 565,752,850
11/12/2020 46,150 -0.20 ▼ -0.43 46,350 46,500 45,800 12,259 565,752,850
10/12/2020 46,350 -0.50 ▼ -1.08 46,900 46,900 46,350 5,658 262,248,300
09/12/2020 46,900 0.70 ▲ 1.49 46,200 47,000 46,500 1,470 68,943,000
08/12/2020 46,200 -0.40 ▼ -0.87 46,650 46,650 45,900 19,849 917,023,800
07/12/2020 46,650 -2.20 ▼ -4.72 48,800 48,600 46,500 24,471 1,141,572,150
04/12/2020 48,800 -0.10 ▼ -0.20 48,850 49,000 48,500 39,230 1,914,424,000
03/12/2020 48,850 -1.30 ▼ -2.66 50,100 51,500 48,850 6,666 325,634,100
02/12/2020 50,100 2.30 ▲ 4.59 47,800 50,700 49,000 7,005 350,950,500
01/12/2020 47,800 0.30 ▲ 0.63 47,500 47,800 47,200 3,197 152,816,600
30/11/2020 47,300 0.10 ▲ 0.21 47,200 47,500 47,000 15,420 729,366,000
27/11/2020 47,300 0.10 ▲ 0.21 47,200 47,500 47,000 15,420 729,366,000
26/11/2020 47,200 -0.20 ▼ -0.42 47,200 47,200 46,800 23,110 1,090,792,000
25/11/2020 47,200 -0.10 ▼ -0.21 47,200 47,500 47,000 21,170 999,224,000
24/11/2020 47,200 -0.10 ▼ -0.21 47,300 47,300 47,000 20,930 987,896,000
23/11/2020 47,300 0.30 ▲ 0.63 47,000 47,500 47,000 32,860 1,554,278,000
20/11/2020 47,000 -0.40 ▼ -0.85 47,400 47,600 47,000 2,182 102,554,000
19/11/2020 47,400 -0.40 ▼ -0.84 47,800 47,800 47,200 1,351 64,037,400
18/11/2020 47,800 -0.20 ▼ -0.42 48,000 48,300 47,500 34,890 1,667,742,000
17/11/2020 48,000 0.60 ▲ 1.25 47,400 48,500 47,500 2,341 112,368,000
16/11/2020 47,400 1.60 ▲ 3.38 45,800 48,000 45,800 2,793 132,388,200
13/11/2020 45,800 -0.50 ▼ -1.09 46,300 47,950 45,500 4,099 187,734,200
12/11/2020 46,300 0.30 ▲ 0.65 46,000 46,400 45,700 540 25,002,000
11/11/2020 46,000 0.40 ▲ 0.87 45,600 46,400 45,700 215 9,890,000
10/11/2020 45,600 -0.60 ▼ -1.32 46,200 46,250 45,600 3,197 145,783,200
09/11/2020 46,150 0.40 ▲ 0.87 45,800 46,700 45,750 543 25,059,450
06/11/2020 45,800 0.00 ■■ 0.00 45,800 46,000 45,700 907 41,540,600
05/11/2020 45,800 -0.60 ▼ -1.31 46,400 46,800 45,800 1,089 49,876,200
04/11/2020 46,400 0.50 ▲ 1.08 45,850 46,500 45,500 1,673 77,627,200
03/11/2020 45,850 0.90 ▲ 1.96 45,000 45,850 45,000 922 42,273,700
02/11/2020 45,000 1.20 ▲ 2.67 43,850 46,000 44,000 301 13,545,000
30/10/2020 43,850 0.00 ■■ 0.00 43,900 46,450 43,600 1,591 69,765,350
29/10/2020 43,900 -1.30 ▼ -2.96 45,200 44,900 43,500 2,062 90,521,800
28/10/2020 45,200 -0.30 ▼ -0.66 45,500 46,000 42,600 1,415 63,958,000
27/10/2020 45,500 0.30 ▲ 0.66 45,250 46,000 45,200 441 20,065,500
26/10/2020 45,250 -1.20 ▼ -2.65 46,400 46,400 45,000 505 22,851,250
25/10/2020 46,400 1.30 ▲ 2.80 45,100 46,500 44,750 1,618 75,075,200
23/10/2020 46,400 1.30 ▲ 2.80 45,100 46,500 44,750 1,618 75,075,200
22/10/2020 45,100 -0.90 ▼ -2.00 45,950 45,700 44,750 3,160 142,516,000
21/10/2020 45,950 0.00 ■■ 0.00 45,950 46,450 44,750 2,816 129,395,200
20/10/2020 45,950 0.20 ▲ 0.44 45,800 47,000 45,700 363 16,679,850
19/10/2020 45,800 -0.20 ▼ -0.44 46,000 46,000 45,600 853 39,067,400
18/10/2020 46,000 -0.40 ▼ -0.87 46,400 46,400 45,600 2,148 98,808,000
16/10/2020 46,000 -0.40 ▼ -0.87 46,400 46,400 45,600 2,148 98,808,000
15/10/2020 46,400 -0.10 ▼ -0.22 46,500 46,500 45,600 27,890 1,294,096,000
14/10/2020 46,500 1.40 ▲ 3.01 45,100 46,700 45,100 4,296 199,764,000
13/10/2020 45,100 -1.40 ▼ -3.10 46,500 46,600 45,000 3,776 170,297,600
12/10/2020 46,500 -0.30 ▼ -0.65 46,800 48,000 46,300 4,237 197,020,500
11/10/2020 46,800 -0.10 ▼ -0.21 46,850 47,000 46,000 3,068 143,582,400
09/10/2020 46,800 -0.10 ▼ -0.21 46,850 47,000 46,000 3,068 143,582,400
08/10/2020 46,850 -1.70 ▼ -3.63 48,500 49,000 45,500 13,229 619,778,650
07/10/2020 48,500 1.70 ▲ 3.51 46,800 49,500 46,900 6,157 298,614,500
06/10/2020 46,800 2.80 ▲ 5.98 44,000 47,050 44,000 10,586 495,424,800
05/10/2020 44,000 0.60 ▲ 1.36 43,400 45,000 43,950 2,313 101,772,000
04/10/2020 43,400 1.40 ▲ 3.23 42,050 43,950 42,100 1,751 75,993,400
02/10/2020 43,400 1.40 ▲ 3.23 42,050 43,950 42,100 1,751 75,993,400
01/10/2020 42,050 0.80 ▲ 1.90 41,300 44,000 41,300 8,262 347,417,100
30/09/2020 41,300 0.10 ▲ 0.24 41,200 41,300 41,150 3,180 131,334,000
29/09/2020 41,200 0.10 ▲ 0.24 41,100 41,600 41,100 2,131 87,797,200
28/09/2020 41,100 -0.10 ▼ -0.24 41,200 41,400 41,100 1,122 46,114,200
25/09/2020 41,200 0.10 ▲ 0.24 41,150 41,500 41,000 3,310 136,372,000
24/09/2020 41,150 -0.10 ▼ -0.24 41,200 41,200 41,100 1,782 73,329,300
23/09/2020 41,200 -0.10 ▼ -0.24 41,300 41,600 41,200 2,957 121,828,400
22/09/2020 41,300 -0.20 ▼ -0.48 41,500 41,450 41,250 2,849 117,663,700
21/09/2020 41,500 -0.10 ▼ -0.24 41,600 42,000 41,450 3,583 148,694,500
20/09/2020 41,600 -0.40 ▼ -0.96 41,950 42,500 41,500 1,634 67,974,400
18/09/2020 41,600 -0.40 ▼ -0.96 41,950 42,500 41,500 1,634 67,974,400
17/09/2020 41,950 0.50 ▲ 1.19 41,500 42,000 41,150 3,332 139,777,400
16/09/2020 41,500 1.10 ▲ 2.65 40,400 41,700 39,950 8,660 359,390,000
15/09/2020 40,400 -0.10 ▼ -0.25 40,450 41,000 39,500 3,092 124,916,800
14/09/2020 40,450 0.50 ▲ 1.24 39,950 40,500 39,950 1,938 78,392,100
11/09/2020 39,950 1.50 ▲ 3.75 38,500 39,950 38,500 7,076 282,686,200
10/09/2020 38,500 -0.20 ▼ -0.52 38,700 39,200 38,500 3,520 135,520,000
09/09/2020 38,700 0.80 ▲ 2.07 37,900 38,700 37,800 34,180 1,322,766,000
08/09/2020 37,900 0.10 ▲ 0.26 37,800 38,000 37,850 644 24,407,600
07/09/2020 37,800 -0.50 ▼ -1.32 38,300 39,000 37,800 3,980 150,444,000
04/09/2020 38,300 -0.50 ▼ -1.31 38,800 38,600 36,700 810 31,023,000
03/09/2020 38,800 0.00 ■■ 0.00 38,800 39,300 38,000 1,230 47,724,000
01/09/2020 39,000 0.50 ▲ 1.28 38,500 39,200 38,600 2,898 113,022,000
31/08/2020 38,500 0.20 ▲ 0.52 38,300 38,700 38,300 2,891 111,303,500
28/08/2020 38,300 0.70 ▲ 1.83 37,600 38,500 37,600 5,505 210,841,500
27/08/2020 37,600 0.10 ▲ 0.27 37,450 37,700 37,450 3,186 119,793,600
26/08/2020 37,450 0.10 ▲ 0.27 37,400 37,600 37,400 1,660 62,167,000
25/08/2020 37,400 0.00 ■■ 0.00 37,400 37,500 37,200 2,824 105,617,600
24/08/2020 37,400 0.30 ▲ 0.80 37,150 37,900 37,000 6,510 243,474,000
23/08/2020 37,150 0.00 ■■ 0.00 37,150 37,350 36,950 2,136 79,352,400
21/08/2020 37,150 0.00 ■■ 0.00 37,150 37,350 36,950 2,136 79,352,400
20/08/2020 37,150 0.20 ▲ 0.54 36,950 37,200 36,900 4,466 165,911,900
19/08/2020 36,950 -0.40 ▼ -1.08 37,400 37,450 36,800 3,569 131,874,550
18/08/2020 37,400 1.70 ▲ 4.55 35,700 37,500 35,900 4,349 162,652,600
17/08/2020 35,700 0.10 ▲ 0.28 35,600 36,000 35,300 1,136 40,555,200
14/08/2020 35,600 0.20 ▲ 0.56 35,400 36,150 35,150 3,831 136,383,600
13/08/2020 35,400 0.00 ■■ 0.00 35,400 35,500 35,050 2,583 91,438,200
12/08/2020 35,400 0.20 ▲ 0.56 35,200 35,500 35,200 2,039 72,180,600
11/08/2020 35,200 -0.30 ▼ -0.85 35,500 35,950 35,050 2,767 97,398,400
10/08/2020 35,500 -0.80 ▼ -2.25 36,300 36,000 35,000 4,269 151,549,500
07/08/2020 36,300 -0.10 ▼ -0.28 36,400 36,450 35,600 1,395 50,638,500
06/08/2020 36,400 -0.20 ▼ -0.55 36,600 37,000 35,600 2,210 80,444,000
05/08/2020 36,600 -1.00 ▼ -2.73 37,600 37,400 36,100 3,485 127,551,000
04/08/2020 37,600 0.40 ▲ 1.06 37,250 38,100 37,600 5,973 224,584,800
03/08/2020 37,250 1.50 ▲ 4.03 35,800 37,250 36,000 6,271 233,594,750
01/08/2020 35,800 -0.40 ▼ -1.12 36,200 36,000 35,300 1,433 51,301,400
31/07/2020 35,800 -0.40 ▼ -1.12 36,200 36,000 35,300 1,433 51,301,400
30/07/2020 36,200 0.50 ▲ 1.38 35,700 36,400 35,500 1,461 52,888,200
29/07/2020 35,700 -0.80 ▼ -2.24 36,500 36,000 35,000 1,667 59,511,900
28/07/2020 36,500 1.90 ▲ 5.21 34,600 36,500 34,600 1,289 47,048,500
27/07/2020 34,600 -1.40 ▼ -4.05 36,000 36,600 34,100 3,316 114,733,600
26/07/2020 36,000 -1.20 ▼ -3.33 37,200 37,200 36,000 1,195 43,020,000
24/07/2020 36,000 -1.20 ▼ -3.33 37,200 37,200 36,000 1,195 43,020,000
23/07/2020 37,200 0.00 ■■ 0.00 37,200 37,350 36,850 2,356 87,643,200
22/07/2020 37,200 0.10 ▲ 0.27 37,150 37,350 37,000 1,826 67,927,200
21/07/2020 37,150 1.70 ▲ 4.58 35,500 37,650 36,600 4,223 156,884,450
20/07/2020 35,500 -0.10 ▼ -0.28 35,600 35,500 35,100 197 6,993,500
17/07/2020 35,600 0.00 ■■ 0.00 35,600 35,800 35,500 67 2,385,200
16/07/2020 35,600 0.10 ▲ 0.28 35,500 35,600 35,200 658 23,424,800
15/07/2020 35,500 0.00 ■■ 0.00 35,500 36,000 34,500 553 19,631,500
14/07/2020 35,500 0.20 ▲ 0.56 35,300 35,650 35,300 770 27,335,000
13/07/2020 35,300 -0.10 ▼ -0.28 35,400 35,950 35,000 490 17,297,000
12/07/2020 35,400 0.10 ▲ 0.28 35,300 35,800 34,800 359 12,708,600
10/07/2020 35,400 0.10 ▲ 0.28 35,300 35,800 34,800 359 12,708,600
09/07/2020 35,300 0.10 ▲ 0.28 35,200 36,000 35,250 243 8,577,900
08/07/2020 35,200 -1.30 ▼ -3.69 36,500 35,200 34,700 329 11,580,800
07/07/2020 36,500 2.20 ▲ 6.03 34,300 36,500 34,300 1,588 57,962,000
06/07/2020 34,300 0.00 ■■ 0.00 34,300 34,400 34,200 1,130 38,759,000
04/07/2020 34,300 0.30 ▲ 0.87 34,050 34,300 34,050 921 31,590,300
03/07/2020 34,300 0.30 ▲ 0.87 34,050 34,300 34,050 921 31,590,300
02/07/2020 34,050 -0.30 ▼ -0.88 34,300 34,300 34,050 988 33,641,400
01/07/2020 34,300 0.50 ▲ 1.46 33,800 34,300 33,700 421 14,440,300
30/06/2020 33,800 0.20 ▲ 0.59 33,600 34,500 33,500 815 27,547,000
29/06/2020 33,600 -0.50 ▼ -1.49 34,100 34,100 33,600 1,671 56,145,600
28/06/2020 34,100 -0.05 ▼ -0.15 34,150 34,200 34,050 9,720 331,452,000
26/06/2020 34,100 -0.05 ▼ -0.15 34,150 34,200 34,050 9,720 331,452,000
25/06/2020 34,150 -0.10 ▼ -0.29 34,300 34,400 34,000 566 19,328,900
24/06/2020 34,300 -0.10 ▼ -0.29 34,400 34,400 34,300 735 25,210,500
23/06/2020 34,400 0.00 ■■ 0.00 34,400 34,400 34,150 980 33,712,000
22/06/2020 34,400 0.10 ▲ 0.29 34,300 34,400 34,200 1,345 46,268,000
19/06/2020 34,300 0.30 ▲ 0.87 34,000 34,500 34,000 871 29,875,300
18/06/2020 34,000 0.00 ■■ 0.00 34,000 34,000 33,750 192 6,528,000
17/06/2020 34,000 -0.10 ▼ -0.29 34,000 34,100 33,650 10,520 357,680,000
16/06/2020 34,000 0.70 ▲ 2.06 33,300 34,400 33,500 582 19,788,000
15/06/2020 33,300 -0.20 ▼ -0.60 33,500 34,500 33,300 2,137 71,162,100
14/06/2020 33,500 -0.90 ▼ -2.69 34,350 34,000 33,200 2,854 95,609,000
12/06/2020 33,500 -0.90 ▼ -2.69 34,350 34,000 33,200 2,854 95,609,000
11/06/2020 34,350 -0.30 ▼ -0.87 34,600 35,000 34,300 1,815 62,345,250
10/06/2020 34,600 -0.30 ▼ -0.87 34,900 34,900 34,450 327 11,314,200
09/06/2020 34,600 -0.40 ▼ -1.16 35,000 35,000 34,050 615 21,279,000
08/06/2020 35,000 0.40 ▲ 1.14 34,600 35,250 34,500 3,841 134,435,000
06/06/2020 34,600 0.30 ▲ 0.87 34,350 34,600 34,400 870 30,102,000
05/06/2020 34,600 0.30 ▲ 0.87 34,350 34,600 34,400 870 30,102,000
04/06/2020 34,350 -0.20 ▼ -0.58 34,550 34,550 34,350 623 21,400,050
03/06/2020 34,550 -0.10 ▼ -0.29 34,600 34,600 34,100 443 15,305,650
02/06/2020 34,600 0.00 ■■ 0.00 34,650 34,650 34,200 1,434 49,616,400
01/06/2020 34,650 -0.10 ▼ -0.29 34,700 34,700 34,050 1,080 37,422,000
31/05/2020 34,700 -0.30 ▼ -0.86 35,000 35,000 34,700 922 31,993,400
29/05/2020 34,700 -0.30 ▼ -0.86 35,000 35,000 34,700 922 31,993,400
28/05/2020 35,000 -0.30 ▼ -0.86 35,300 35,250 34,700 1,269 44,415,000
27/05/2020 35,300 0.10 ▲ 0.28 35,200 36,000 34,500 2,453 86,590,900
26/05/2020 35,200 1.00 ▲ 2.84 34,250 35,250 34,300 2,923 102,889,600
25/05/2020 34,250 0.30 ▲ 0.88 34,000 34,250 33,800 1,753 60,040,250
24/05/2020 34,000 0.00 ■■ 0.00 34,000 34,100 33,600 1,140 38,760,000
22/05/2020 34,000 0.00 ■■ 0.00 34,000 34,100 33,600 1,140 38,760,000
21/05/2020 34,000 -0.10 ▼ -0.29 34,100 34,000 33,550 623 21,182,000
20/05/2020 34,100 -0.10 ▼ -0.29 34,200 34,200 33,400 1,692 57,697,200
19/05/2020 34,200 0.20 ▲ 0.58 34,000 34,200 33,900 4,463 152,634,600
18/05/2020 34,000 -0.40 ▼ -1.18 34,400 34,450 33,400 2,063 70,142,000
17/05/2020 34,400 -0.20 ▼ -0.58 34,600 34,500 33,600 2,909 100,069,600
15/05/2020 34,400 -0.20 ▼ -0.58 34,600 34,500 33,600 2,909 100,069,600
14/05/2020 34,600 0.00 ■■ 0.00 34,600 34,600 33,650 3,932 136,047,200
13/05/2020 34,600 0.10 ▲ 0.29 34,500 34,600 33,800 2,950 102,070,000
12/05/2020 34,500 -0.10 ▼ -0.29 34,600 34,600 33,900 4,978 171,741,000
11/05/2020 34,600 0.60 ▲ 1.73 33,950 34,650 33,500 2,053 71,033,800
10/05/2020 33,950 -1.20 ▼ -3.53 35,100 35,200 33,950 1,248 42,369,600
08/05/2020 33,950 -1.20 ▼ -3.53 35,100 35,200 33,950 1,248 42,369,600
07/05/2020 35,100 -0.10 ▼ -0.28 35,200 35,200 33,600 661 23,201,100
06/05/2020 35,200 1.50 ▲ 4.26 33,700 35,250 33,700 2,971 104,579,200
05/05/2020 33,700 0.00 ■■ 0.00 33,700 34,400 33,400 759 25,578,300
04/05/2020 33,700 -0.80 ▼ -2.37 34,450 34,600 33,700 3,515 118,455,500
01/05/2020 34,450 1.40 ▲ 4.06 33,100 35,000 33,200 3,799 130,875,550
30/04/2020 34,450 1.40 ▲ 4.06 33,100 35,000 33,200 3,799 130,875,550
29/04/2020 34,450 1.40 ▲ 4.06 33,100 35,000 33,200 3,799 130,875,550
28/04/2020 33,100 0.10 ▲ 0.30 33,000 33,300 32,300 1,280 42,368,000
27/04/2020 33,000 0.10 ▲ 0.30 32,900 33,000 32,700 2,110 69,630,000
26/04/2020 32,900 -0.10 ▼ -0.30 33,000 33,200 32,500 1,286 42,309,400
24/04/2020 32,900 -0.10 ▼ -0.30 33,000 33,200 32,500 1,286 42,309,400
23/04/2020 33,000 0.70 ▲ 2.12 32,300 33,200 32,250 1,091 36,003,000
22/04/2020 32,300 -0.20 ▼ -0.62 32,500 32,350 31,050 1,164 37,597,200
21/04/2020 32,500 -0.70 ▼ -2.15 33,200 33,200 31,500 2,582 83,915,000
20/04/2020 33,200 0.60 ▲ 1.81 32,600 33,200 32,600 2,039 67,694,800
19/04/2020 32,600 0.90 ▲ 2.76 31,750 32,600 31,650 2,651 86,422,600
17/04/2020 32,600 0.90 ▲ 2.76 31,750 32,600 31,650 2,651 86,422,600
16/04/2020 31,750 -0.20 ▼ -0.63 31,950 32,250 31,000 1,190 37,782,500
15/04/2020 31,950 0.90 ▲ 2.82 31,000 32,000 30,900 1,897 60,609,150
14/04/2020 31,000 0.00 ■■ 0.00 31,000 31,150 30,500 1,502 46,562,000
13/04/2020 31,000 0.70 ▲ 2.26 30,300 31,500 30,300 2,229 69,099,000
12/04/2020 30,300 0.10 ▲ 0.33 30,200 30,450 29,500 1,685 51,055,500
10/04/2020 30,300 0.10 ▲ 0.33 30,200 30,450 29,500 1,685 51,055,500
09/04/2020 30,200 0.10 ▲ 0.33 30,100 30,500 29,700 1,511 45,632,200
08/04/2020 30,100 -0.10 ▼ -0.33 30,200 30,200 29,000 2,217 66,731,700
07/04/2020 30,200 -0.20 ▼ -0.66 30,350 30,350 29,500 1,784 53,876,800
06/04/2020 30,350 1.90 ▲ 6.26 28,500 30,350 28,500 1,518 46,071,300
03/04/2020 28,500 0.20 ▲ 0.70 28,300 29,000 28,000 4,808 137,028,000
02/04/2020 28,300 0.30 ▲ 1.06 28,000 29,500 27,600 1,190 33,677,000
01/04/2020 28,300 0.30 ▲ 1.06 28,000 29,500 27,600 1,190 33,677,000
31/03/2020 28,000 -1.00 ▼ -3.57 29,000 30,000 27,800 3,483 97,524,000
30/03/2020 29,000 -1.00 ▼ -3.45 30,000 29,500 28,000 818 23,722,000
29/03/2020 30,000 -0.70 ▼ -2.33 30,700 30,800 29,000 1,460 43,800,000
27/03/2020 30,000 -0.70 ▼ -2.33 30,700 30,800 29,000 1,460 43,800,000
26/03/2020 30,700 0.30 ▲ 0.98 30,400 30,700 30,000 615 18,880,500
25/03/2020 30,400 0.60 ▲ 1.97 29,750 30,700 29,750 2,334 70,953,600
24/03/2020 29,750 0.40 ▲ 1.34 29,400 29,800 29,400 1,060 31,535,000
23/03/2020 29,400 -1.60 ▼ -5.44 30,950 30,900 28,900 1,524 44,805,600
22/03/2020 30,950 -0.10 ▼ -0.32 31,000 31,000 30,100 623 19,281,850
20/03/2020 30,950 -0.10 ▼ -0.32 31,000 31,000 30,100 623 19,281,850
19/03/2020 31,000 -0.30 ▼ -0.97 31,300 31,100 30,000 740 22,940,000
18/03/2020 31,300 0.60 ▲ 1.92 30,700 31,500 30,750 2,864 89,643,200
17/03/2020 30,700 -1.30 ▼ -4.23 31,950 32,100 29,750 1,766 54,216,200
16/03/2020 31,950 0.55 ▲ 1.72 31,400 32,450 30,300 7,880 251,766,000
14/03/2020 31,400 -0.05 ▼ -0.16 31,450 31,400 29,400 20,470 642,758,000
13/03/2020 31,400 -0.05 ▼ -0.16 31,450 31,400 29,400 20,470 642,758,000
12/03/2020 31,450 -1.20 ▼ -3.82 32,650 32,650 30,400 16,260 511,377,000
11/03/2020 32,650 -0.05 ▼ -0.15 32,700 34,000 32,650 21,260 694,139,000
10/03/2020 32,700 0.10 ▲ 0.31 32,650 33,400 32,650 2,879 94,143,300
09/03/2020 32,650 -2.40 ▼ -7.35 35,050 34,500 32,650 2,637 86,098,050
07/03/2020 35,050 -0.40 ▼ -1.14 35,400 35,450 34,300 4,421 154,956,050
06/03/2020 35,050 -0.40 ▼ -1.14 35,400 35,450 34,300 4,421 154,956,050
05/03/2020 35,400 0.40 ▲ 1.13 34,950 35,500 35,000 653 23,116,200
04/03/2020 34,950 0.20 ▲ 0.57 34,800 34,950 34,800 366 12,791,700
03/03/2020 34,800 -0.20 ▼ -0.57 35,000 35,150 34,500 718 24,986,400
02/03/2020 35,000 -0.20 ▼ -0.57 35,200 35,500 34,300 319 11,165,000
28/02/2020 35,200 -2.60 ▼ -7.39 37,800 37,450 35,200 3,787 133,302,400
27/02/2020 37,800 2.40 ▲ 6.35 35,400 37,800 35,200 2,211 83,575,800
26/02/2020 35,400 -0.50 ▼ -1.41 35,900 35,900 35,200 1,269 44,922,600
25/02/2020 35,900 0.00 ■■ 0.00 35,850 36,000 35,100 430 15,437,000
24/02/2020 35,850 -0.80 ▼ -2.23 36,600 36,600 35,000 2,431 87,151,350
21/02/2020 36,600 0.10 ▲ 0.27 36,500 36,600 36,000 398 14,566,800
20/02/2020 36,500 0.10 ▲ 0.27 36,400 36,800 35,600 700 25,550,000
19/02/2020 36,400 0.00 ■■ 0.00 36,350 36,400 36,050 18 655,200
18/02/2020 36,350 0.40 ▲ 1.10 36,000 36,500 36,000 1,277 46,418,950
17/02/2020 36,000 0.00 ■■ 0.00 36,000 36,400 36,000 372 13,392,000
15/02/2020 36,000 -0.30 ▼ -0.83 36,300 36,450 36,000 344 12,384,000
14/02/2020 36,000 -0.30 ▼ -0.83 36,300 36,450 36,000 344 12,384,000
13/02/2020 36,300 -0.10 ▼ -0.28 36,400 36,400 35,900 550 19,965,000
12/02/2020 36,400 0.30 ▲ 0.82 36,100 36,450 36,100 802 29,192,800
11/02/2020 36,100 0.10 ▲ 0.28 36,000 36,450 36,100 254 9,169,400
10/02/2020 36,000 0.40 ▲ 1.11 35,650 36,500 35,500 4,001 144,036,000
09/02/2020 35,650 0.00 ■■ 0.00 35,650 35,900 34,600 3,646 129,979,900
07/02/2020 35,650 0.00 ■■ 0.00 35,650 35,900 34,600 3,646 129,979,900
06/02/2020 35,650 0.00 ■■ 0.00 35,600 35,700 35,100 1,728 61,603,200
05/02/2020 35,600 -0.30 ▼ -0.84 35,850 35,750 35,000 400 14,240,000
04/02/2020 35,850 -0.10 ▼ -0.28 36,000 36,000 35,000 404 14,483,400
03/02/2020 36,000 -0.50 ▼ -1.39 36,500 36,400 34,000 2,530 91,080,000
02/02/2020 36,500 -0.50 ▼ -1.37 37,000 37,000 36,000 888 32,412,000
31/01/2020 36,500 -0.50 ▼ -1.37 37,000 37,000 36,000 888 32,412,000
30/01/2020 37,000 0.30 ▲ 0.81 36,700 37,050 36,400 701 25,937,000
29/01/2020 36,700 0.40 ▲ 1.09 36,300 36,950 36,400 591 21,689,700
28/01/2020 36,700 0.40 ▲ 1.09 36,300 36,950 36,400 591 21,689,700
27/01/2020 36,700 0.40 ▲ 1.09 36,300 36,950 36,400 591 21,689,700
26/01/2020 36,700 0.40 ▲ 1.09 36,300 36,950 36,400 591 21,689,700
24/01/2020 36,700 0.40 ▲ 1.09 36,300 36,950 36,400 591 21,689,700
23/01/2020 36,700 0.40 ▲ 1.09 36,300 36,950 36,400 591 21,689,700
22/01/2020 36,700 0.40 ▲ 1.09 36,300 36,950 36,400 591 21,689,700
21/01/2020 36,300 0.30 ▲ 0.83 36,000 36,550 36,100 6,040 219,252,000
20/01/2020 36,000 -0.05 ▼ -0.14 36,050 36,050 36,000 4,110 147,960,000
17/01/2020 36,050 0.05 ▲ 0.14 36,000 36,050 35,900 6,790 244,779,500
16/01/2020 36,000 -0.05 ▼ -0.14 36,050 36,050 36,000 5,520 198,720,000
15/01/2020 36,050 -0.05 ▼ -0.14 36,100 36,100 36,000 5,330 192,146,500
14/01/2020 36,100 0.10 ▲ 0.28 36,000 36,100 36,000 530 19,133,000
13/01/2020 36,000 0.00 ■■ 0.00 36,000 36,000 35,900 868 31,248,000
10/01/2020 36,000 -0.10 ▼ -0.28 36,100 36,100 35,900 861 30,996,000
09/01/2020 36,100 0.10 ▲ 0.28 36,000 36,400 35,900 1,102 39,782,200
08/01/2020 36,000 -0.40 ▼ -1.11 36,350 36,250 36,000 1,845 66,420,000
07/01/2020 36,350 -0.10 ▼ -0.28 36,500 36,500 35,900 1,978 71,900,300
06/01/2020 36,500 0.00 ■■ 0.00 36,500 36,500 36,200 622 22,703,000
03/01/2020 36,500 0.10 ▲ 0.27 36,400 36,600 36,050 1,658 60,517,000
02/01/2020 36,400 0.00 ■■ 0.00 36,400 36,600 36,400 682 24,824,800
31/12/2019 36,400 0.00 ■■ 0.00 36,400 36,600 36,400 1,035 37,674,000
30/12/2019 36,400 -0.30 ▼ -0.82 36,700 36,700 36,350 1,794 65,301,600
27/12/2019 36,700 0.00 ■■ 0.00 36,750 36,950 36,550 552 20,258,400
26/12/2019 36,750 0.00 ■■ 0.00 36,750 36,850 36,600 109 4,005,750
25/12/2019 36,750 0.40 ▲ 1.09 36,400 36,900 36,500 379 13,928,250
24/12/2019 36,400 -0.60 ▼ -1.65 36,950 37,000 36,400 1,459 53,107,600
23/12/2019 36,950 -0.10 ▼ -0.27 37,100 37,300 36,600 1,188 43,896,600
21/12/2019 37,100 -0.10 ▼ -0.27 37,100 37,300 37,000 2,070 76,797,000
20/12/2019 37,100 -0.10 ▼ -0.27 37,100 37,300 37,000 2,070 76,797,000
19/12/2019 37,100 0.00 ■■ 0.00 37,100 37,100 36,700 1,228 45,558,800
18/12/2019 37,100 -0.10 ▼ -0.27 37,200 37,400 37,100 785 29,123,500
17/12/2019 37,200 -0.30 ▼ -0.81 37,500 37,600 37,200 917 34,112,400
16/12/2019 37,500 -0.80 ▼ -2.13 38,300 38,200 37,200 2,953 110,737,500
13/12/2019 38,300 0.10 ▲ 0.26 38,200 38,400 38,200 2,997 114,785,100
12/12/2019 38,200 0.20 ▲ 0.52 38,050 38,300 38,150 1,265 48,323,000
11/12/2019 38,050 -0.10 ▼ -0.26 38,150 38,200 38,000 2,033 77,355,650
10/12/2019 38,150 0.00 ■■ 0.00 38,150 38,500 38,150 592 22,584,800
09/12/2019 38,150 0.40 ▲ 1.05 37,700 38,500 37,700 1,029 39,256,350
07/12/2019 37,700 0.20 ▲ 0.53 37,500 37,750 37,300 856 32,271,200
06/12/2019 37,700 0.20 ▲ 0.53 37,500 37,750 37,300 856 32,271,200
05/12/2019 37,500 0.20 ▲ 0.53 37,300 37,500 37,000 482 18,075,000
04/12/2019 37,300 0.00 ■■ 0.00 37,250 37,400 37,100 563 20,999,900
03/12/2019 37,250 -0.60 ▼ -1.61 37,900 37,900 37,200 1,689 62,915,250
02/12/2019 37,900 0.10 ▲ 0.26 37,800 38,000 37,200 1,536 58,214,400
29/11/2019 37,800 -0.10 ▼ -0.26 37,850 37,850 37,750 356 13,456,800
28/11/2019 37,850 0.10 ▲ 0.26 37,800 38,000 37,800 725 27,441,250
27/11/2019 37,800 -0.20 ▼ -0.53 38,000 38,000 37,800 833 31,487,400
26/11/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,900 1,544 58,672,000
25/11/2019 38,000 0.00 ■■ 0.00 38,000 38,150 37,750 694 26,372,000
23/11/2019 38,000 0.00 ■■ 0.00 38,000 38,100 37,800 831 31,578,000
22/11/2019 38,000 0.00 ■■ 0.00 38,000 38,100 37,800 831 31,578,000
21/11/2019 38,000 0.00 ■■ 0.00 38,000 38,350 37,700 318 12,084,000
20/11/2019 38,000 0.00 ■■ 0.00 38,000 38,650 37,800 500 19,000,000
19/11/2019 38,000 -0.10 ▼ -0.26 38,100 38,000 37,800 521 19,798,000
18/11/2019 38,100 0.00 ■■ 0.00 38,100 38,100 37,800 965 36,766,500
15/11/2019 38,100 0.10 ▲ 0.26 38,050 38,150 37,300 1,274 48,539,400
14/11/2019 38,050 -0.20 ▼ -0.53 38,200 38,200 38,050 976 37,136,800
13/11/2019 38,200 0.10 ▲ 0.26 38,150 38,300 38,000 2,363 90,266,600
12/11/2019 38,150 0.10 ▲ 0.26 38,000 38,300 38,000 1,445 55,126,750
11/11/2019 38,000 -0.40 ▼ -1.05 38,350 38,500 37,700 2,371 90,098,000
09/11/2019 38,350 0.30 ▲ 0.78 38,050 38,750 38,000 1,142 43,795,700
08/11/2019 38,350 0.30 ▲ 0.78 38,050 38,750 38,000 1,142 43,795,700
07/11/2019 38,050 -0.80 ▼ -2.10 38,850 38,850 38,000 4,194 159,581,700
06/11/2019 38,850 0.00 ■■ 0.00 38,900 38,950 38,500 5,007 194,521,950
05/11/2019 38,900 -0.50 ▼ -1.29 39,400 39,400 38,800 2,371 92,231,900
04/11/2019 39,500 -1.50 ▼ -3.80 41,000 40,600 38,750 605 23,897,500
01/11/2019 39,500 -1.50 ▼ -3.80 41,000 40,600 38,750 605 23,897,500
31/10/2019 41,000 2.60 ▲ 6.34 38,400 41,000 38,200 1,379 56,539,000
30/10/2019 38,400 -0.20 ▼ -0.52 38,600 38,550 38,150 3,177 121,996,800
29/10/2019 38,600 0.00 ■■ 0.00 38,650 38,700 38,300 2,167 83,646,200
28/10/2019 38,650 -0.40 ▼ -1.03 39,050 39,050 38,500 5,362 207,241,300
26/10/2019 39,050 -0.50 ▼ -1.28 39,500 39,900 39,050 816 31,864,800
25/10/2019 39,050 -0.50 ▼ -1.28 39,500 39,900 39,050 816 31,864,800
24/10/2019 39,500 -0.60 ▼ -1.52 40,150 40,150 38,550 4,313 170,363,500
23/10/2019 40,150 0.40 ▲ 1.00 39,800 40,350 39,800 536 21,520,400
22/10/2019 39,800 -1.20 ▼ -3.02 41,000 40,950 39,600 7,509 298,858,200
21/10/2019 41,000 0.10 ▲ 0.24 40,900 41,000 40,100 1,573 64,493,000
18/10/2019 40,900 -0.10 ▼ -0.24 41,000 41,300 40,500 2,340 95,706,000
17/10/2019 41,000 -0.40 ▼ -0.98 41,400 41,700 40,500 1,996 81,836,000
16/10/2019 41,400 -0.80 ▼ -1.93 42,200 42,000 40,300 5,608 232,171,200
15/10/2019 42,200 0.00 ■■ 0.00 42,200 42,200 41,500 2,069 87,311,800
14/10/2019 42,200 1.30 ▲ 3.08 40,900 42,200 40,500 7,892 333,042,400
11/10/2019 40,900 -0.10 ▼ -0.24 41,000 41,300 40,500 1,237 50,593,300
10/10/2019 41,000 0.00 ■■ 0.00 41,000 41,350 39,800 5,392 221,072,000
09/10/2019 41,000 0.40 ▲ 0.98 40,600 41,400 40,050 1,578 64,698,000
08/10/2019 40,600 -0.80 ▼ -1.97 41,400 41,500 40,200 2,673 108,523,800
07/10/2019 41,400 0.10 ▲ 0.24 41,300 41,550 40,900 1,815 75,141,000
04/10/2019 41,300 -0.20 ▼ -0.48 41,500 41,650 41,000 771 31,842,300
03/10/2019 41,500 0.10 ▲ 0.24 41,400 41,700 40,800 276 11,454,000
02/10/2019 41,400 -0.60 ▼ -1.45 42,000 41,800 40,900 3,471 143,699,400
01/10/2019 42,000 0.00 ■■ 0.00 42,000 42,000 41,200 3,437 144,354,000
30/09/2019 42,000 2.10 ▲ 5.00 39,900 42,000 40,300 6,497 272,874,000
27/09/2019 39,900 -0.70 ▼ -1.75 40,600 41,400 39,800 12,405 494,959,500
26/09/2019 40,600 -1.70 ▼ -4.19 42,300 42,300 40,600 8,204 333,082,400
25/09/2019 42,300 0.10 ▲ 0.24 42,150 42,700 41,800 6,750 285,525,000
24/09/2019 42,150 0.10 ▲ 0.24 42,000 42,800 41,600 3,886 163,794,900
23/09/2019 42,000 -1.20 ▼ -2.86 43,200 43,200 41,900 6,171 259,182,000
20/09/2019 43,200 0.20 ▲ 0.46 43,000 43,500 42,500 2,956 127,699,200
19/09/2019 43,000 0.20 ▲ 0.47 42,800 43,500 42,500 1,807 77,701,000
18/09/2019 42,800 -1.20 ▼ -2.80 44,000 44,000 42,000 3,782 161,869,600
17/09/2019 44,000 -0.40 ▼ -0.91 44,400 44,400 43,000 3,085 135,740,000
16/09/2019 44,400 1.50 ▲ 3.38 42,900 45,000 41,900 6,686 296,858,400
13/09/2019 42,900 -0.10 ▼ -0.23 43,000 43,200 42,000 3,719 159,545,100
12/09/2019 43,000 1.00 ▲ 2.33 42,000 43,300 42,000 3,306 142,158,000
11/09/2019 42,000 0.50 ▲ 1.19 41,500 42,500 41,500 4,724 198,408,000
10/09/2019 44,000 1.10 ▲ 2.50 42,900 44,000 41,500 42,310 1,861,640,000
09/09/2019 42,900 -3.20 ▼ -7.46 46,100 46,200 42,900 12,644 542,427,600
06/09/2019 46,100 0.10 ▲ 0.22 46,000 46,600 45,800 3,091 142,495,100
05/09/2019 46,000 -0.90 ▼ -1.96 46,900 47,450 45,700 3,770 173,420,000
04/09/2019 46,900 0.30 ▲ 0.64 46,600 46,900 45,000 14,529 681,410,100
03/09/2019 46,600 -1.70 ▼ -3.65 48,300 48,300 46,550 9,383 437,247,800
30/08/2019 48,300 2.30 ▲ 4.76 46,000 48,500 46,200 17,690 854,427,000
29/08/2019 46,000 1.70 ▲ 3.70 44,300 46,700 44,050 24,570 1,130,220,000
28/08/2019 44,300 -0.10 ▼ -0.23 44,400 44,400 43,500 5,851 259,199,300
27/08/2019 44,400 -0.50 ▼ -1.13 44,850 44,900 43,900 5,081 225,596,400
26/08/2019 44,850 0.80 ▲ 1.78 44,100 45,800 43,800 8,217 368,532,450
23/08/2019 44,100 0.30 ▲ 0.68 43,800 44,200 43,300 3,251 143,369,100
22/08/2019 43,800 0.00 ■■ 0.00 43,800 44,500 43,300 4,404 192,895,200
21/08/2019 43,800 -0.20 ▼ -0.46 44,000 44,400 43,300 5,723 250,667,400
20/08/2019 44,000 -0.70 ▼ -1.59 44,700 45,500 44,000 8,896 391,424,000
19/08/2019 44,700 -0.30 ▼ -0.67 45,000 45,000 43,500 4,827 215,766,900
16/08/2019 45,000 -0.40 ▼ -0.89 45,400 46,000 44,600 6,996 314,820,000
15/08/2019 45,400 1.70 ▲ 3.74 43,700 45,500 42,600 11,183 507,708,200
14/08/2019 43,700 0.00 ■■ 0.00 43,700 44,700 43,600 8,786 383,948,200
13/08/2019 43,700 -2.10 ▼ -4.81 45,750 45,000 43,550 13,977 610,794,900
12/08/2019 45,750 -0.30 ▼ -0.66 46,000 46,000 44,100 3,719 170,144,250
09/08/2019 46,000 2.70 ▲ 5.87 43,300 46,300 45,800 18,049 830,254,000
08/08/2019 43,300 2.80 ▲ 6.47 40,500 43,300 40,500 27,535 1,192,265,500
07/08/2019 40,500 1.00 ▲ 2.47 39,500 40,500 40,000 2,330 94,365,000
06/08/2019 39,500 -0.80 ▼ -2.03 40,300 40,300 39,100 1,609 63,555,500
05/08/2019 40,300 0.80 ▲ 1.99 39,500 41,000 39,500 1,436 57,870,800
02/08/2019 39,500 -1.00 ▼ -2.53 40,500 40,600 39,500 2,657 104,951,500
01/08/2019 40,500 -0.10 ▼ -0.25 40,600 40,600 40,200 585 23,692,500
31/07/2019 40,600 0.10 ▲ 0.25 40,450 40,650 40,150 1,241 50,384,600
30/07/2019 40,450 0.50 ▲ 1.24 40,000 40,800 40,050 1,599 64,679,550
29/07/2019 40,000 0.30 ▲ 0.75 39,700 40,500 39,700 3,118 124,720,000
26/07/2019 39,700 -0.20 ▼ -0.50 39,900 40,500 39,500 1,036 41,129,200
25/07/2019 39,900 -0.40 ▼ -1.00 40,250 40,000 39,400 1,211 48,318,900
24/07/2019 40,250 -0.40 ▼ -0.99 40,600 41,100 40,000 833 33,528,250
23/07/2019 40,600 -0.40 ▼ -0.99 41,000 41,000 40,500 1,413 57,367,800
22/07/2019 41,000 1.60 ▲ 3.90 39,450 42,200 39,600 10,603 434,723,000
19/07/2019 39,450 0.40 ▲ 1.01 39,100 39,450 38,600 1,263 49,825,350
18/07/2019 39,100 0.10 ▲ 0.26 39,000 39,200 39,000 3,403 133,057,300
17/07/2019 39,000 0.60 ▲ 1.54 38,400 39,200 38,500 6,116 238,524,000
16/07/2019 38,400 0.40 ▲ 1.04 38,000 38,400 38,200 2,411 92,582,400
15/07/2019 38,000 -0.40 ▼ -1.05 38,400 38,400 38,000 1,052 39,976,000
12/07/2019 38,400 0.90 ▲ 2.34 37,500 38,400 37,600 604 23,193,600
11/07/2019 37,500 0.00 ■■ 0.00 37,500 38,000 37,500 226 8,475,000
10/07/2019 37,500 -0.30 ▼ -0.80 37,800 37,900 37,400 1,054 39,525,000
09/07/2019 37,800 0.40 ▲ 1.06 37,400 37,800 37,400 1,322 49,971,600
08/07/2019 37,400 0.00 ■■ 0.00 37,400 38,000 37,400 394 14,735,600
05/07/2019 37,400 0.00 ■■ 0.00 37,400 38,000 37,400 791 29,583,400
04/07/2019 37,400 0.10 ▲ 0.27 37,300 38,400 37,400 727 27,189,800
03/07/2019 37,300 0.00 ■■ 0.00 37,250 37,900 37,250 590 22,007,000
02/07/2019 37,250 -0.50 ▼ -1.34 37,700 38,000 37,250 1,139 42,427,750
01/07/2019 37,700 -0.10 ▼ -0.27 37,800 38,350 37,500 452 17,040,400
28/06/2019 37,800 -0.10 ▼ -0.26 37,900 38,200 37,200 355 13,419,000
27/06/2019 37,900 -0.10 ▼ -0.26 37,950 38,500 37,200 510 19,329,000
26/06/2019 37,950 0.20 ▲ 0.53 37,800 38,200 37,200 547 20,758,650
25/06/2019 37,800 -0.20 ▼ -0.53 38,000 38,500 36,950 692 26,157,600
24/06/2019 38,000 -0.40 ▼ -1.05 38,400 38,200 37,900 669 25,422,000
21/06/2019 38,400 -0.50 ▼ -1.30 38,850 38,450 37,800 374 14,361,600
20/06/2019 38,850 1.90 ▲ 4.89 37,000 39,000 37,000 945 36,713,250
19/06/2019 37,000 0.10 ▲ 0.27 36,850 37,450 36,000 1,502 55,574,000
18/06/2019 36,850 -2.60 ▼ -7.06 39,400 39,400 36,850 2,019 74,400,150
17/06/2019 39,400 -0.20 ▼ -0.51 39,600 39,600 39,000 134 5,279,600
16/06/2019 39,600 0.10 ▲ 0.25 39,500 39,600 39,000 1,477 58,489,200
14/06/2019 39,600 0.10 ▲ 0.25 39,500 39,600 39,000 1,477 58,489,200
13/06/2019 39,500 0.00 ■■ 0.00 39,500 39,550 39,350 1,702 67,229,000
11/06/2019 39,700 1.10 ▲ 2.77 38,600 39,800 38,800 5,907 234,507,900
10/06/2019 38,600 0.10 ▲ 0.26 38,500 38,700 38,600 632 24,395,200
09/06/2019 38,500 0.10 ▲ 0.26 38,400 38,600 38,400 1,399 53,861,500
07/06/2019 38,500 0.10 ▲ 0.26 38,400 38,600 38,400 1,399 53,861,500
06/06/2019 38,400 0.00 ■■ 0.00 38,400 38,700 38,250 1,242 47,692,800
05/06/2019 38,400 0.20 ▲ 0.52 38,200 38,500 38,200 1,155 44,352,000
04/06/2019 38,200 0.40 ▲ 1.05 37,800 38,600 37,800 707 27,007,400
03/06/2019 37,800 -0.80 ▼ -2.12 38,600 38,600 37,800 1,587 59,988,600
02/06/2019 38,600 0.20 ▲ 0.52 38,400 38,900 38,400 587 22,658,200
31/05/2019 38,600 0.20 ▲ 0.52 38,400 38,900 38,400 587 22,658,200
30/05/2019 38,400 -0.30 ▼ -0.78 38,700 38,500 38,250 618 23,731,200
29/05/2019 38,700 0.00 ■■ 0.00 38,700 38,750 38,200 1,941 75,116,700
28/05/2019 38,700 0.70 ▲ 1.81 38,000 38,750 38,000 2,004 77,554,800
27/05/2019 38,000 0.20 ▲ 0.53 37,800 38,200 37,500 922 35,036,000
26/05/2019 37,800 -0.60 ▼ -1.59 38,400 38,400 37,400 2,083 78,737,400
24/05/2019 37,800 -0.60 ▼ -1.59 38,400 38,400 37,400 2,083 78,737,400
23/05/2019 38,400 -0.40 ▼ -1.04 38,750 38,800 38,000 1,467 56,332,800
22/05/2019 38,750 1.50 ▲ 3.87 37,250 38,800 37,250 4,649 180,148,750
21/05/2019 37,250 1.50 ▲ 4.03 35,800 37,400 35,750 3,656 136,186,000
20/05/2019 35,800 0.20 ▲ 0.56 35,600 35,800 35,250 1,900 68,020,000
19/05/2019 35,600 -0.30 ▼ -0.84 35,850 35,850 34,000 3,976 141,545,600
17/05/2019 35,600 -0.30 ▼ -0.84 35,850 35,850 34,000 3,976 141,545,600
16/05/2019 35,850 0.00 ■■ 0.00 35,900 35,850 35,100 2,273 81,487,050
15/05/2019 35,900 0.60 ▲ 1.67 35,250 36,000 35,250 713 25,596,700
14/05/2019 35,250 -0.80 ▼ -2.27 36,000 36,000 35,000 5,957 209,984,250
13/05/2019 36,000 -0.30 ▼ -0.83 36,300 36,300 35,500 777 27,972,000
12/05/2019 36,300 0.00 ■■ 0.00 36,300 36,300 36,000 1,166 42,325,800
10/05/2019 36,300 0.00 ■■ 0.00 36,300 36,300 36,000 1,166 42,325,800
09/05/2019 36,300 0.30 ▲ 0.83 36,000 36,550 35,800 315 11,434,500
08/05/2019 36,000 -0.10 ▼ -0.28 36,150 36,100 35,600 3,600 129,600,000
07/05/2019 36,150 -0.40 ▼ -1.11 36,500 36,400 35,900 1,869 67,564,350
06/05/2019 36,500 -0.10 ▼ -0.27 36,650 36,650 36,400 1,993 72,744,500
05/05/2019 36,650 -0.40 ▼ -1.09 37,000 37,000 36,600 2,637 96,646,050
03/05/2019 36,650 -0.40 ▼ -1.09 37,000 37,000 36,600 2,637 96,646,050
02/05/2019 37,000 -0.10 ▼ -0.27 37,150 37,800 36,900 320 11,840,000
01/05/2019 37,150 0.10 ▲ 0.27 37,000 37,300 37,000 292 10,847,800
30/04/2019 37,150 0.10 ▲ 0.27 37,000 37,300 37,000 292 10,847,800
29/04/2019 37,150 0.10 ▲ 0.27 37,000 37,300 37,000 292 10,847,800
28/04/2019 37,150 0.10 ▲ 0.27 37,000 37,300 37,000 292 10,847,800
26/04/2019 37,150 0.10 ▲ 0.27 37,000 37,300 37,000 292 10,847,800
25/04/2019 37,000 -0.20 ▼ -0.54 37,200 37,200 37,000 1,348 49,876,000
24/04/2019 37,200 0.00 ■■ 0.00 37,200 37,500 37,050 2,231 82,993,200
23/04/2019 37,200 0.10 ▲ 0.27 37,100 37,500 37,000 1,843 68,559,600
22/04/2019 37,100 -0.40 ▼ -1.08 37,500 37,500 37,100 1,056 39,177,600
21/04/2019 37,500 -0.40 ▼ -1.07 37,900 37,900 37,400 3,920 147,000,000
19/04/2019 37,500 -0.40 ▼ -1.07 37,900 37,900 37,400 3,920 147,000,000
18/04/2019 37,900 -0.40 ▼ -1.06 38,300 38,450 37,500 781 29,599,900
17/04/2019 38,300 0.30 ▲ 0.78 38,000 38,550 38,000 1,634 62,582,200
16/04/2019 38,000 -0.90 ▼ -2.37 38,850 38,850 38,000 3,440 130,720,000
15/04/2019 38,850 0.60 ▲ 1.54 38,300 40,950 38,100 1,899 73,776,150
12/04/2019 38,850 0.60 ▲ 1.54 38,300 40,950 38,100 1,899 73,776,150
11/04/2019 38,300 0.00 ■■ 0.00 38,300 38,500 38,200 398 15,243,400
10/04/2019 38,300 0.00 ■■ 0.00 38,300 38,700 38,150 574 21,984,200
09/04/2019 38,300 -0.60 ▼ -1.57 38,850 38,850 38,300 569 21,792,700
08/04/2019 38,850 0.00 ■■ 0.00 38,900 38,950 38,450 331 12,859,350
05/04/2019 38,900 0.60 ▲ 1.54 38,300 38,950 38,300 236 9,180,400
04/04/2019 38,300 -0.20 ▼ -0.52 38,450 38,900 38,250 2,979 114,095,700
03/04/2019 38,450 0.00 ■■ 0.00 38,500 38,450 38,150 593 22,800,850
02/04/2019 38,500 -0.10 ▼ -0.26 38,600 39,000 38,400 494 19,019,000
01/04/2019 38,600 0.00 ■■ 0.00 38,600 39,000 38,100 593 22,889,800
31/03/2019 45,400 0.80 ▲ 1.76 44,600 45,500 44,500 25,410 1,153,614,000
29/03/2019 38,600 -0.20 ▼ -0.52 38,800 38,950 38,500 1,470 56,742,000
28/03/2019 38,800 0.00 ■■ 0.00 38,750 38,800 38,100 1,723 66,852,400
27/03/2019 38,750 0.00 ■■ 0.00 38,750 39,000 38,350 950 36,812,500
26/03/2019 38,750 0.10 ▲ 0.26 38,600 39,300 38,550 385 14,918,750
25/03/2019 38,600 -0.60 ▼ -1.55 39,200 39,150 38,100 689 26,595,400
22/03/2019 39,200 0.10 ▲ 0.26 39,150 39,300 39,000 231 9,055,200
21/03/2019 39,150 -0.10 ▼ -0.26 39,200 39,500 39,100 1,028 40,246,200
20/03/2019 39,200 -0.20 ▼ -0.51 39,400 39,400 39,100 1,082 42,414,400
19/03/2019 39,400 -0.10 ▼ -0.25 39,500 39,500 38,500 1,124 44,285,600
18/03/2019 39,500 0.20 ▲ 0.51 39,300 39,800 39,000 644 25,438,000
15/03/2019 39,300 -0.20 ▼ -0.51 39,500 39,400 38,700 333 13,086,900
14/03/2019 39,500 0.00 ■■ 0.00 39,450 39,800 39,200 2,042 80,659,000
13/03/2019 39,450 0.20 ▲ 0.51 39,300 39,700 39,200 2,211 87,223,950
12/03/2019 39,300 0.00 ■■ 0.00 39,300 40,000 39,000 620 24,366,000
11/03/2019 39,300 0.40 ▲ 1.02 38,900 40,300 38,850 2,281 89,643,300
08/03/2019 38,900 -0.50 ▼ -1.29 39,400 39,700 38,200 2,041 79,394,900
07/03/2019 39,400 0.90 ▲ 2.28 38,500 39,400 38,150 2,745 108,153,000
06/03/2019 38,500 0.10 ▲ 0.26 38,350 38,500 38,200 789 30,376,500
05/03/2019 38,350 0.40 ▲ 1.04 38,000 38,350 37,900 990 37,966,500
04/03/2019 38,000 0.00 ■■ 0.00 38,000 38,350 37,500 3,276 124,488,000
01/03/2019 38,000 0.40 ▲ 1.05 37,650 38,150 37,550 797 30,286,000
28/02/2019 37,650 -0.10 ▼ -0.27 37,800 38,350 37,500 1,612 60,691,800
27/02/2019 37,800 -0.60 ▼ -1.59 38,400 38,400 37,800 2,765 104,517,000
26/02/2019 38,400 0.40 ▲ 1.04 38,000 38,500 37,950 755 28,992,000
25/02/2019 38,000 0.00 ■■ 0.00 37,950 38,200 37,700 2,771 105,298,000
22/02/2019 37,950 0.10 ▲ 0.26 37,900 38,450 37,800 6,873 260,830,350
21/02/2019 37,900 0.00 ■■ 0.00 37,900 38,700 37,900 2,455 93,044,500
20/02/2019 37,900 -0.10 ▼ -0.26 38,000 39,050 37,900 3,891 147,468,900
19/02/2019 38,000 -2.00 ▼ -5.26 40,000 40,500 38,000 7,278 276,564,000
18/02/2019 40,000 -0.40 ▼ -1.00 40,400 40,600 39,000 1,490 59,600,000
15/02/2019 40,400 0.10 ▲ 0.25 40,300 40,850 39,950 173 6,989,200
14/02/2019 40,300 -0.10 ▼ -0.25 40,400 40,400 39,500 1,015 40,904,500
13/02/2019 40,400 -0.10 ▼ -0.25 40,550 40,600 39,750 909 36,723,600
12/02/2019 40,550 -0.20 ▼ -0.49 40,700 40,900 39,700 963 39,049,650
11/02/2019 40,700 -0.20 ▼ -0.49 40,900 40,900 40,250 339 13,797,300
01/02/2019 40,900 -0.10 ▼ -0.24 41,000 40,900 39,600 356 14,560,400
31/01/2019 41,000 0.00 ■■ 0.00 41,000 41,200 39,250 217 8,897,000
30/01/2019 41,000 1.50 ▲ 3.66 39,500 41,000 41,000 2 82,000
29/01/2019 39,500 0.00 ■■ 0.00 39,500 39,600 39,150 229 9,045,500
28/01/2019 39,500 -0.10 ▼ -0.25 39,600 39,600 39,300 1,497 59,131,500
25/01/2019 39,600 0.00 ■■ 0.00 39,600 40,000 39,500 888 35,164,800
24/01/2019 39,600 -0.90 ▼ -2.27 40,500 40,500 39,100 1,701,000 67,359,600,000
23/01/2019 40,500 0.20 ▲ 0.49 40,300 40,950 40,000 771,000 31,225,500,000
22/01/2019 40,300 0.80 ▲ 1.99 39,500 40,800 40,000 362,000 14,588,600,000
21/01/2019 39,500 -1.00 ▼ -2.53 40,500 40,600 39,500 27,210 1,074,795,000
18/01/2019 40,500 -0.40 ▼ -0.99 40,900 40,900 40,500 1,570 63,585,000
17/01/2019 40,900 0.20 ▲ 0.49 40,700 41,000 40,500 6,280 256,852,000
16/01/2019 40,700 -0.10 ▼ -0.25 40,800 40,950 40,700 12,260 498,982,000
15/01/2019 40,800 -0.20 ▼ -0.49 41,000 41,600 40,700 18,250 744,600,000
14/01/2019 41,000 0.50 ▲ 1.22 41,000 41,800 41,000 13,120 537,920,000
11/01/2019 41,000 -0.05 ▼ -0.12 41,000 41,900 40,950 33,820 1,386,620,000
10/01/2019 41,000 -0.90 ▼ -2.20 41,900 42,000 40,700 20,150 826,150,000
09/01/2019 41,900 0.35 ▲ 0.84 41,550 42,000 41,550 2,480 103,912,000
08/01/2019 41,550 -0.45 ▼ -1.08 42,000 42,000 41,550 2,980 123,819,000
07/01/2019 42,000 1.00 ▲ 2.38 41,000 42,000 41,000 1,310 55,020,000
04/01/2019 41,000 -0.25 ▼ -0.61 41,250 41,600 40,500 12,000 492,000,000
03/01/2019 41,250 -0.50 ▼ -1.21 41,750 41,800 41,250 10,890 449,212,500
02/01/2019 41,750 -0.25 ▼ -0.60 42,000 42,000 41,000 3,890 162,407,500
30/12/2018 42,000 -0.40 ▼ -0.95 42,400 42,900 42,000 4,300 180,600,000
28/12/2018 42,000 -0.40 ▼ -0.95 42,400 42,900 42,000 4,300 180,600,000
27/12/2018 42,400 0.40 ▲ 0.94 42,000 43,000 42,000 8,060 341,744,000
26/12/2018 42,000 -0.10 ▼ -0.24 42,000 42,000 41,800 27,930 1,173,060,000
25/12/2018 42,000 -0.85 ▼ -2.02 42,850 42,850 41,600 28,810 1,210,020,000
24/12/2018 42,850 0.05 ▲ 0.12 42,800 42,950 42,700 5,480 234,818,000
23/12/2018 42,800 0.10 ▲ 0.23 42,700 43,100 41,750 2,940 125,832,000
21/12/2018 42,800 0.10 ▲ 0.23 42,700 43,100 41,750 2,940 125,832,000
20/12/2018 42,700 -0.90 ▼ -2.11 43,600 43,400 42,600 200 8,540,000
19/12/2018 43,600 1.20 ▲ 2.75 42,400 45,000 42,000 1,720 74,992,000
18/12/2018 42,400 -0.20 ▼ -0.47 42,600 42,500 41,800 11,590 491,416,000
17/12/2018 42,600 -0.20 ▼ -0.47 42,800 42,800 42,000 11,790 502,254,000
16/12/2018 42,800 0.10 ▲ 0.23 42,700 43,000 42,500 17,140 733,592,000
14/12/2018 42,800 0.10 ▲ 0.23 42,700 43,000 42,500 17,140 733,592,000
13/12/2018 42,700 0.10 ▲ 0.23 42,600 43,350 42,600 6,820 291,214,000
12/12/2018 42,600 0.10 ▲ 0.23 42,500 43,300 42,500 4,170 177,642,000
11/12/2018 42,500 0.25 ▲ 0.59 42,500 43,350 42,500 8,260 351,050,000
10/12/2018 42,500 -0.40 ▼ -0.94 42,900 42,900 42,350 8,400 357,000,000
09/12/2018 42,900 -0.10 ▼ -0.23 43,000 43,550 42,500 10,890 467,181,000
07/12/2018 42,900 -0.10 ▼ -0.23 43,000 43,550 42,500 10,890 467,181,000
06/12/2018 43,000 0.50 ▲ 1.16 43,000 43,500 42,900 11,590 498,370,000
05/12/2018 43,000 -0.65 ▼ -1.51 43,650 43,950 43,000 24,410 1,049,630,000
04/12/2018 43,650 0.75 ▲ 1.72 42,900 45,050 43,500 10,690 466,618,500
03/12/2018 45,350 -0.05 ▼ -0.11 45,400 45,650 45,300 32,280 1,463,898,000
30/11/2018 45,400 0.80 ▲ 1.76 44,600 45,500 44,500 25,410 1,153,614,000
29/11/2018 44,600 -0.20 ▼ -0.45 44,800 44,950 44,500 12,440 554,824,000
28/11/2018 44,800 -0.10 ▼ -0.22 44,800 44,900 44,650 7,350 329,280,000
27/11/2018 44,800 0.20 ▲ 0.45 44,800 45,000 44,800 20,190 904,512,000
26/11/2018 44,800 -0.10 ▼ -0.22 44,800 44,950 44,600 8,790 393,792,000
25/11/2018 44,800 0.05 ▲ 0.11 44,800 45,000 44,650 2,860 128,128,000
23/11/2018 44,800 0.05 ▲ 0.11 44,800 45,000 44,650 2,860 128,128,000
22/11/2018 44,800 0.10 ▲ 0.22 44,700 45,200 44,800 22,370 1,002,176,000
21/11/2018 44,700 -0.05 ▼ -0.11 44,750 45,400 44,000 18,760 838,572,000
20/11/2018 44,750 0.15 ▲ 0.34 44,600 45,700 44,400 16,260 727,635,000
19/11/2018 44,600 -0.25 ▼ -0.56 44,600 45,400 44,300 18,780 837,588,000
16/11/2018 44,600 -0.30 ▼ -0.67 44,900 45,000 44,600 17,740 791,204,000
15/11/2018 44,900 0.40 ▲ 0.89 44,500 45,900 44,500 26,810 1,203,769,000
14/11/2018 44,500 -0.50 ▼ -1.12 45,000 45,000 44,500 18,910 841,495,000
13/11/2018 45,000 0.90 ▲ 2.00 45,000 45,900 44,500 44,700 2,011,500,000
12/11/2018 45,000 -0.45 ▼ -1.00 45,000 45,000 44,550 30,190 1,358,550,000
09/11/2018 45,000 -0.30 ▼ -0.67 45,300 45,900 44,800 6,960 313,200,000
08/11/2018 45,300 -0.20 ▼ -0.44 45,500 46,350 45,250 6,820 308,946,000
07/11/2018 45,500 -0.20 ▼ -0.44 45,700 45,650 45,350 15,660 712,530,000
06/11/2018 45,700 -0.20 ▼ -0.44 45,700 46,400 45,300 6,640 303,448,000
05/11/2018 45,700 0.25 ▲ 0.55 45,450 46,350 45,200 13,410 612,837,000
02/11/2018 45,450 -0.25 ▼ -0.55 45,700 45,700 44,500 49,560 2,252,502,000
01/11/2018 45,700 -0.10 ▼ -0.22 45,800 45,800 45,500 18,000 822,600,000
31/10/2018 45,800 0.65 ▲ 1.42 45,150 46,000 45,000 20,610 943,938,000
30/10/2018 45,150 0.15 ▲ 0.33 45,000 45,200 44,000 1,560 70,434,000
29/10/2018 45,000 0.05 ▲ 0.11 44,950 45,400 45,000 1,610 72,450,000
28/10/2018 44,950 0.45 ▲ 1.00 44,500 45,500 44,000 13,450 604,577,500
26/10/2018 44,950 0.45 ▲ 1.00 44,500 45,500 44,000 13,450 604,577,500
25/10/2018 44,500 -1.30 ▼ -2.92 45,800 45,000 43,200 4,810 214,045,000
24/10/2018 45,800 0.80 ▲ 1.75 45,000 45,900 45,000 19,080 873,864,000
23/10/2018 45,000 -0.10 ▼ -0.22 45,000 46,000 44,500 39,970 1,798,650,000
22/10/2018 45,000 0.25 ▲ 0.56 45,000 46,200 45,000 37,800 1,701,000,000
21/10/2018 45,000 -0.60 ▼ -1.33 45,000 45,000 44,400 4,150 186,750,000
19/10/2018 45,000 -0.60 ▼ -1.33 45,000 45,000 44,400 4,150 186,750,000
18/10/2018 45,000 -0.60 ▼ -1.33 45,600 45,450 45,000 1,550 69,750,000
17/10/2018 45,600 -0.15 ▼ -0.33 45,750 45,750 45,000 5,260 239,856,000
16/10/2018 45,750 0.10 ▲ 0.22 45,650 45,900 45,000 1,950 89,212,500
15/10/2018 45,650 0.65 ▲ 1.42 45,000 46,300 45,000 3,560 162,514,000
14/10/2018 45,000 -0.50 ▼ -1.11 45,000 45,000 44,000 14,780 665,100,000
12/10/2018 45,000 -0.50 ▼ -1.11 45,000 45,000 44,000 14,780 665,100,000
11/10/2018 45,000 -1.20 ▼ -2.67 46,200 45,500 43,000 35,000 1,575,000,000
10/10/2018 46,200 -2.90 ▼ -6.28 49,100 49,050 46,200 26,020 1,202,124,000
09/10/2018 49,100 -0.30 ▼ -0.61 49,400 49,400 48,800 11,860 582,326,000
08/10/2018 49,400 0.20 ▲ 0.40 49,200 52,000 49,300 62,180 3,071,692,000
07/10/2018 49,200 2.30 ▲ 4.67 46,900 50,100 46,900 101,450 4,991,340,000
05/10/2018 49,200 2.30 ▲ 4.67 46,900 50,100 46,900 101,450 4,991,340,000
04/10/2018 46,900 -0.20 ▼ -0.43 47,100 47,100 46,800 3,420 160,398,000
03/10/2018 47,100 0.15 ▲ 0.32 46,950 47,300 46,600 1,980 93,258,000
02/10/2018 46,950 -0.65 ▼ -1.38 47,600 47,800 46,650 1,830 85,918,500
01/10/2018 47,600 -0.15 ▼ -0.32 47,750 47,800 46,600 2,430 115,668,000
30/09/2018 47,750 0.15 ▲ 0.31 47,600 48,400 46,800 340 16,235,000
28/09/2018 47,750 0.15 ▲ 0.31 47,600 48,400 46,800 340 16,235,000
27/09/2018 47,600 -0.40 ▼ -0.84 48,000 48,000 46,600 9,460 450,296,000
26/09/2018 48,000 0.30 ▲ 0.63 47,700 48,000 47,000 2,310 110,880,000
25/09/2018 47,700 0.70 ▲ 1.47 47,000 47,700 47,200 280 13,356,000
24/09/2018 47,000 -0.50 ▼ -1.06 47,000 47,500 46,500 660 31,020,000
21/09/2018 47,000 -0.50 ▼ -1.06 47,500 47,000 46,500 710 33,370,000
20/09/2018 47,500 0.30 ▲ 0.63 47,200 47,500 47,200 250 11,875,000
19/09/2018 47,200 0.10 ▲ 0.21 47,200 47,300 47,000 1,760 83,072,000
18/09/2018 47,200 0.25 ▲ 0.53 46,950 47,200 46,600 380 17,936,000
17/09/2018 46,950 0.65 ▲ 1.38 46,300 47,800 45,600 1,450 68,077,500
14/09/2018 46,300 0.60 ▲ 1.30 45,700 46,700 45,800 2,210 102,323,000
13/09/2018 45,700 -2.10 ▼ -4.60 47,800 47,550 44,500 1,990 90,943,000
12/09/2018 47,800 -0.05 ▼ -0.10 47,850 47,800 47,800 200 9,560,000
11/09/2018 47,850 -0.05 ▼ -0.10 47,900 47,850 47,850 100 4,785,000
10/09/2018 47,900 0.55 ▲ 1.15 47,350 47,900 46,500 8,060 386,074,000
07/09/2018 47,350 -0.65 ▼ -1.37 48,000 48,000 47,350 490 23,201,500
06/09/2018 48,000 -0.50 ▼ -1.04 48,000 48,000 47,500 130 6,240,000
05/09/2018 48,000 -0.10 ▼ -0.21 48,000 48,000 47,900 1,070 51,360,000
04/09/2018 48,000 0.30 ▲ 0.63 48,000 49,300 47,550 3,300 158,400,000
03/09/2018 48,000 -0.30 ▼ -0.63 48,300 48,600 48,000 7,270 348,960,000
31/08/2018 48,000 -0.30 ▼ -0.63 48,300 48,600 48,000 7,270 348,960,000
30/08/2018 48,300 -0.15 ▼ -0.31 48,450 49,200 48,300 650 31,395,000
29/08/2018 48,450 0.05 ▲ 0.10 48,400 48,450 48,200 70 3,391,500
28/08/2018 48,400 -0.10 ▼ -0.21 48,500 48,400 48,400 570 27,588,000
27/08/2018 48,500 -0.95 ▼ -1.96 49,450 48,500 47,900 410 19,885,000
26/08/2018 49,450 1.45 ▲ 2.93 48,000 49,450 48,000 280 13,846,000
24/08/2018 49,450 1.45 ▲ 2.93 48,000 49,450 48,000 280 13,846,000
23/08/2018 48,000 -0.20 ▼ -0.42 48,200 48,000 47,000 50 2,400,000
22/08/2018 48,200 1.20 ▲ 2.49 47,000 48,200 48,200 20 964,000
21/08/2018 47,000 -1.15 ▼ -2.45 48,150 48,100 47,000 9,760 458,720,000
20/08/2018 48,150 -0.05 ▼ -0.10 48,200 48,200 47,000 4,810 231,601,500
17/08/2018 48,200 0.00 ■■ 0.00 48,200 48,200 48,100 3,020 145,564,000
16/08/2018 48,200 -0.30 ▼ -0.62 48,500 48,200 46,200 6,030 290,646,000
15/08/2018 48,500 0.10 ▲ 0.21 48,400 48,500 48,000 1,570 76,145,000
14/08/2018 48,400 -0.10 ▼ -0.21 48,500 48,800 47,050 7,890 381,876,000
13/08/2018 48,500 0.50 ▲ 1.03 48,500 49,400 47,100 10,250 497,125,000
10/08/2018 48,500 0.50 ▲ 1.03 48,500 49,000 48,500 510 24,735,000
09/08/2018 48,500 -1.25 ▼ -2.58 48,500 48,500 47,250 510 24,735,000
08/08/2018 48,500 0.50 ▲ 1.03 48,000 48,500 48,450 250 12,125,000
07/08/2018 48,000 -0.50 ▼ -1.04 48,500 48,200 48,000 630 30,240,000
06/08/2018 48,500 -0.30 ▼ -0.62 48,500 49,500 48,200 470 22,795,000
03/08/2018 48,500 -1.15 ▼ -2.37 48,500 48,500 47,350 60 2,910,000
02/08/2018 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 30 1,455,000
01/08/2018 48,500 -0.50 ▼ -1.03 49,000 48,500 48,200 4,140 200,790,000
31/07/2018 49,000 -1.40 ▼ -2.86 50,400 49,850 48,450 16,550 810,950,000
30/07/2018 50,400 1.90 ▲ 3.77 48,500 50,500 48,000 1,580 79,632,000
29/07/2018 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 20 970,000
27/07/2018 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 20 970,000
26/07/2018 48,500 -1.40 ▼ -2.89 48,500 48,500 47,100 1,060 51,410,000
25/07/2018 48,500 -0.85 ▼ -1.75 48,500 48,500 47,650 1,870 90,695,000
24/07/2018 48,500 -0.50 ▼ -1.03 49,000 49,000 48,000 1,170 56,745,000
23/07/2018 49,000 1.60 ▲ 3.27 47,400 49,200 47,400 1,920 94,080,000
22/07/2018 47,400 -0.10 ▼ -0.21 47,500 47,600 47,400 1,710 81,054,000
20/07/2018 47,400 -0.10 ▼ -0.21 47,500 47,600 47,400 1,710 81,054,000
19/07/2018 47,500 -0.30 ▼ -0.63 47,800 47,500 47,000 190 9,025,000
18/07/2018 47,800 0.10 ▲ 0.21 47,700 47,800 47,500 1,720 82,216,000
17/07/2018 47,700 0.20 ▲ 0.42 47,500 50,000 47,000 540 25,758,000
16/07/2018 47,500 0.20 ▲ 0.42 47,500 48,100 47,500 30 1,425,000
15/07/2018 47,500 -0.45 ▼ -0.95 47,950 48,500 47,500 160 7,600,000
13/07/2018 47,500 -0.45 ▼ -0.95 47,950 48,500 47,500 160 7,600,000
12/07/2018 47,950 -0.05 ▼ -0.10 48,000 47,950 47,450 90 4,315,500
11/07/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 100 4,800,000
10/07/2018 48,000 -0.50 ▼ -1.04 48,500 48,000 47,000 230 11,040,000
09/07/2018 48,500 0.50 ▲ 1.03 48,000 49,300 46,800 930 45,105,000
08/07/2018 48,000 -0.50 ▼ -1.04 48,500 49,400 47,950 90 4,320,000
06/07/2018 48,000 -0.50 ▼ -1.04 48,500 49,400 47,950 90 4,320,000
05/07/2018 48,500 -1.70 ▼ -3.51 48,500 48,500 46,800 200 9,700,000
04/07/2018 48,500 -0.10 ▼ -0.21 48,500 50,000 48,000 1,280 62,080,000
03/07/2018 48,500 -0.90 ▼ -1.86 49,400 48,500 46,150 2,360 114,460,000
02/07/2018 49,400 0.90 ▲ 1.82 48,500 49,400 46,000 2,900 143,260,000
01/07/2018 48,500 -0.90 ▼ -1.86 49,400 0 0 1,240 60,140,000
29/06/2018 48,500 -0.90 ▼ -1.86 49,400 49,000 48,000 1,240 60,140,000
28/06/2018 49,400 0.90 ▲ 1.82 48,500 49,900 47,200 3,980 196,612,000
27/06/2018 48,500 0.10 ▲ 0.21 48,400 48,500 47,000 540 26,190,000
26/06/2018 48,400 -0.10 ▼ -0.21 48,500 48,500 47,100 380 18,392,000
25/06/2018 48,500 -0.50 ▼ -1.03 49,000 49,000 48,500 400 19,400,000
22/06/2018 49,000 -0.90 ▼ -1.84 49,900 49,000 46,700 740 36,260,000
21/06/2018 49,900 1.30 ▲ 2.61 48,600 49,900 49,900 110 5,489,000
20/06/2018 48,600 0.10 ▲ 0.21 48,500 49,900 48,500 60 2,916,000
19/06/2018 48,500 -0.50 ▼ -1.03 49,000 48,500 48,000 2,150 104,275,000
18/06/2018 49,000 -0.80 ▼ -1.63 49,800 49,000 48,000 2,240 109,760,000
17/06/2018 49,800 -0.20 ▼ -0.40 50,000 50,800 48,500 1,450 72,210,000
15/06/2018 49,800 -0.20 ▼ -0.40 50,000 50,800 48,500 1,450 72,210,000
14/06/2018 50,000 2.00 ▲ 4.00 48,000 50,000 48,150 1,790 89,500,000
13/06/2018 50,000 -0.40 ▼ -0.80 50,400 51,000 49,900 1,660 83,000,000
12/06/2018 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 50 2,520,000
11/06/2018 50,400 0.10 ▲ 0.20 50,400 50,800 50,400 210 10,584,000
10/06/2018 50,400 -0.10 ▼ -0.20 50,400 50,400 49,400 980 49,392,000
08/06/2018 50,400 -0.10 ▼ -0.20 50,400 50,400 49,400 980 49,392,000
07/06/2018 50,400 -0.40 ▼ -0.79 50,800 51,300 50,000 4,180 210,672,000
06/06/2018 50,800 1.40 ▲ 2.76 49,400 52,000 50,100 1,920 97,536,000
05/06/2018 49,400 1.70 ▲ 3.44 47,700 49,800 47,700 2,060 101,764,000
04/06/2018 47,700 -0.20 ▼ -0.42 47,900 47,800 47,600 1,300 62,010,000
03/06/2018 47,900 -0.10 ▼ -0.21 48,000 48,000 47,500 2,350 112,565,000
01/06/2018 47,900 -0.10 ▼ -0.21 48,000 48,000 47,500 2,350 112,565,000
31/05/2018 48,000 -0.30 ▼ -0.63 48,000 48,000 46,500 4,620 221,760,000
30/05/2018 48,000 -0.50 ▼ -1.04 48,000 48,000 47,500 730 35,040,000
29/05/2018 48,000 -0.70 ▼ -1.46 48,700 48,700 47,600 4,160 199,680,000
28/05/2018 48,700 -0.30 ▼ -0.62 49,000 49,000 47,000 1,590 77,433,000
27/05/2018 49,000 -0.05 ▼ -0.10 49,000 49,000 48,950 2,070 101,430,000
25/05/2018 49,000 -0.05 ▼ -0.10 49,000 49,000 48,950 2,070 101,430,000
24/05/2018 49,000 -0.10 ▼ -0.20 49,100 50,500 48,500 11,130 545,370,000
23/05/2018 49,100 -0.90 ▼ -1.83 50,000 50,000 48,300 1,370 67,267,000
22/05/2018 50,000 -1.20 ▼ -2.40 51,200 50,100 49,000 940 47,000,000
21/05/2018 51,200 -0.20 ▼ -0.39 51,400 51,400 49,000 1,000 51,200,000
20/05/2018 51,400 -0.80 ▼ -1.56 52,200 51,600 48,950 3,870 198,918,000
18/05/2018 51,400 -0.80 ▼ -1.56 52,200 51,600 48,950 3,870 198,918,000
17/05/2018 52,200 -0.30 ▼ -0.57 52,500 52,300 52,000 5,930 309,546,000
16/05/2018 52,500 -2.40 ▼ -4.57 54,900 54,800 52,300 5,130 269,325,000
15/05/2018 54,900 -0.10 ▼ -0.18 55,000 54,900 52,000 5,310 291,519,000
14/05/2018 55,000 -1.40 ▼ -2.55 55,000 55,000 53,600 170 9,350,000
13/05/2018 55,000 -0.50 ▼ -0.91 55,500 55,500 54,000 760 41,800,000
11/05/2018 55,000 -0.50 ▼ -0.91 55,500 55,500 54,000 760 41,800,000
10/05/2018 55,500 -0.10 ▼ -0.18 55,600 55,600 55,000 5,600 310,800,000
09/05/2018 55,600 -1.40 ▼ -2.52 57,000 57,000 55,600 380 21,128,000
08/05/2018 57,000 -0.70 ▼ -1.23 57,700 57,000 55,500 540 30,780,000
07/05/2018 57,700 0.80 ▲ 1.39 56,900 59,000 56,200 480 27,696,000
04/05/2018 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 100 5,690,000
03/05/2018 56,900 0.40 ▲ 0.70 56,900 57,300 56,900 530 30,157,000
02/05/2018 56,900 -0.30 ▼ -0.53 57,200 56,900 55,100 80 4,552,000
30/04/2018 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 280 16,016,000
27/04/2018 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 280 16,016,000
26/04/2018 57,200 -0.80 ▼ -1.40 58,000 58,000 57,000 4,200 240,240,000
25/04/2018 58,000 -1.40 ▼ -2.41 59,400 59,200 57,500 1,590 92,220,000
24/04/2018 58,000 -1.40 ▼ -2.41 59,400 59,200 57,500 1,590 92,220,000
23/04/2018 59,400 -1.00 ▼ -1.68 60,400 59,400 58,000 1,310 77,814,000
20/04/2018 60,400 0.50 ▲ 0.83 59,900 60,700 58,000 1,760 106,304,000
19/04/2018 59,900 -1.40 ▼ -2.34 61,300 60,200 58,000 630 37,737,000
18/04/2018 61,300 -0.40 ▼ -0.65 61,700 61,300 58,000 1,710 104,823,000
13/04/2018 60,000 -1.80 ▼ -3.00 61,800 62,000 59,000 2,170 130,200,000
12/04/2018 61,800 0.00 ■■ 0.00 61,800 61,800 61,800 60 3,708,000
11/04/2018 61,800 0.00 ■■ 0.00 61,800 61,800 61,800 60 3,708,000
10/04/2018 61,800 -61.80 ▼ -100.00 61,800 61,800 61,800 10 618,000
09/04/2018 61,800 -0.30 ▼ -0.49 61,800 61,900 61,500 640 39,552,000
06/04/2018 61,800 -0.30 ▼ -0.49 62,100 61,800 60,900 730 45,114,000
05/04/2018 62,100 -0.20 ▼ -0.32 62,300 62,100 60,000 750 46,575,000
04/04/2018 62,100 -0.20 ▼ -0.32 62,300 62,100 60,000 750 46,575,000
03/04/2018 62,300 -0.80 ▼ -1.28 62,300 62,300 59,100 1,530 95,319,000
02/04/2018 62,300 1.40 ▲ 2.25 60,900 62,300 60,000 700 43,610,000
30/03/2018 60,900 0.70 ▲ 1.15 60,200 60,900 60,900 280 17,052,000
29/03/2018 60,200 -0.30 ▼ -0.50 60,500 60,900 60,200 570 34,314,000
28/03/2018 60,500 0.80 ▲ 1.32 60,500 62,700 60,500 420 25,410,000
27/03/2018 60,500 -0.40 ▼ -0.66 60,900 60,800 60,400 760 45,980,000
26/03/2018 60,900 -0.30 ▼ -0.49 61,200 60,900 60,000 60 3,654,000
23/03/2018 61,200 -0.40 ▼ -0.65 61,600 61,200 59,000 1,670 102,204,000
22/03/2018 61,600 -61.60 ▼ -100.00 61,600 61,600 61,600 170 10,472,000
21/03/2018 61,600 -0.10 ▼ -0.16 61,100 61,900 60,600 210 12,936,000
20/03/2018 61,100 -0.60 ▼ -0.98 61,700 61,900 61,000 840 51,324,000
19/03/2018 61,700 0.50 ▲ 0.81 61,200 61,900 60,000 900 55,530,000
16/03/2018 61,200 -0.10 ▼ -0.16 61,300 61,300 59,700 620 37,944,000
15/03/2018 61,300 -1.00 ▼ -1.63 62,300 61,300 60,300 250 15,325,000
14/03/2018 62,300 -0.30 ▼ -0.48 62,600 62,500 60,100 420 26,166,000
13/03/2018 62,600 0.60 ▲ 0.96 62,000 62,900 62,600 80 5,008,000
12/03/2018 62,000 1.40 ▲ 2.26 60,600 63,000 61,000 330 20,460,000
09/03/2018 62,900 2.30 ▲ 3.66 60,600 63,000 61,000 170 10,693,000
08/03/2018 60,600 0.00 ■■ 0.00 60,600 60,600 60,600 20 1,212,000
07/03/2018 60,600 -2.40 ▼ -3.96 63,000 61,000 60,600 3,830 232,098,000
06/03/2018 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 30 1,890,000
05/03/2018 63,000 -0.80 ▼ -1.27 63,800 63,900 62,300 160 10,080,000
02/03/2018 63,800 2.80 ▲ 4.39 61,000 63,900 63,800 210 13,398,000
01/03/2018 61,000 -3.30 ▼ -5.41 64,300 64,000 61,000 1,150 70,150,000
28/02/2018 64,300 -1.60 ▼ -2.43 63,200 64,600 63,200 2,070 133,101,000
27/02/2018 65,900 3.90 ▲ 6.29 61,100 65,900 61,100 2,850 187,815,000
26/02/2018 62,000 -0.80 ▼ -1.27 62,800 62,800 62,000 520 32,240,000
23/02/2018 62,800 0.50 ▲ 0.80 62,500 64,900 62,500 450 28,260,000
22/02/2018 62,300 0.30 ▲ 0.48 61,800 62,500 61,800 19,360 1,206,128,000
21/02/2018 62,000 -0.90 ▼ -1.43 62,000 62,000 62,000 430 26,660,000
13/02/2018 62,900 0.00 ■■ 0.00 60,000 62,900 60,000 1,640 103,156,000
12/02/2018 62,900 3.40 ▲ 5.71 57,200 62,900 57,200 3,400 213,860,000
09/02/2018 59,500 -1.30 ▼ -2.14 56,800 59,500 56,800 1,590 94,605,000
08/02/2018 60,800 -0.20 ▼ -0.33 60,900 62,500 56,800 5,790 352,032,000
07/02/2018 61,000 0.10 ▲ 0.16 61,800 63,000 60,900 1,460 89,060,000
06/02/2018 60,900 -0.60 ▼ -0.98 60,900 63,000 58,100 970 59,073,000
05/02/2018 61,500 -1.00 ▼ -1.60 62,200 62,700 60,200 1,290 79,335,000
02/02/2018 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 50 3,125,000
01/02/2018 62,500 -2.40 ▼ -3.70 62,600 63,800 60,400 3,770 235,625,000
31/01/2018 64,900 3.20 ▲ 5.19 61,700 64,900 57,400 9,010 584,749,000
30/01/2018 61,700 0.60 ▲ 0.98 59,700 61,700 59,700 3,090 190,653,000
29/01/2018 61,100 1.30 ▲ 2.17 59,800 61,400 59,100 4,530 276,783,000
26/01/2018 59,800 -2.10 ▼ -3.39 60,100 61,800 59,600 2,440 145,912,000
25/01/2018 61,900 0.00 ■■ 0.00 62,800 62,800 60,000 11,900 736,610,000
22/01/2018 61,900 -0.30 ▼ -0.48 62,200 62,200 61,000 4,460 276,074,000
19/01/2018 62,200 -0.80 ▼ -1.27 62,000 62,500 61,000 5,510 342,722,000
18/01/2018 63,000 -0.80 ▼ -1.25 63,000 63,000 62,500 510 32,130,000
17/01/2018 63,800 -0.20 ▼ -0.31 64,000 64,000 62,400 2,830 180,554,000
16/01/2018 64,000 0.20 ▲ 0.31 64,300 64,300 62,000 14,970 958,080,000
15/01/2018 63,800 0.30 ▲ 0.47 65,300 65,300 62,100 2,090 133,342,000
12/01/2018 63,500 0.50 ▲ 0.79 63,500 63,500 62,500 960 60,960,000
11/01/2018 63,000 -1.00 ▼ -1.56 63,500 63,500 62,000 8,890 560,070,000
10/01/2018 64,000 -1.10 ▼ -1.69 64,000 65,000 64,000 2,690 172,160,000
09/01/2018 65,100 0.20 ▲ 0.31 65,300 65,300 65,100 2,520 164,052,000
08/01/2018 64,900 0.90 ▲ 1.41 65,400 65,400 63,600 140 9,086,000
05/01/2018 64,000 -0.80 ▼ -1.23 65,000 67,500 64,000 340 21,760,000
04/01/2018 64,800 0.30 ▲ 0.47 63,500 64,800 63,500 2,450 158,760,000
03/01/2018 64,500 0.50 ▲ 0.78 63,900 64,500 63,900 430 27,735,000
02/01/2018 64,000 0.10 ▲ 0.16 64,000 64,900 63,000 2,340 149,760,000
29/12/2017 63,900 -0.10 ▼ -0.16 63,100 63,900 63,000 1,460 93,294,000
28/12/2017 64,000 0.00 ■■ 0.00 64,000 64,000 63,100 960 61,440,000
27/12/2017 64,000 0.20 ▲ 0.31 63,700 64,400 63,700 420 26,880,000
26/12/2017 63,800 0.80 ▲ 1.27 63,800 63,800 63,000 20,550 1,311,090,000
25/12/2017 63,000 -0.30 ▼ -0.47 64,000 64,000 63,000 1,970 124,110,000
22/12/2017 63,300 -0.10 ▼ -0.16 64,400 64,400 63,300 1,170 74,061,000
21/12/2017 63,400 -0.60 ▼ -0.94 64,000 64,000 63,400 1,640 103,976,000
20/12/2017 64,000 0.00 ■■ 0.00 64,800 64,800 63,800 1,020 65,280,000
19/12/2017 64,000 0.30 ▲ 0.47 64,800 64,800 63,400 2,200 140,800,000
18/12/2017 63,700 -0.50 ▼ -0.78 64,000 65,800 63,200 5,270 335,699,000
15/12/2017 64,200 -2.70 ▼ -4.04 67,400 67,400 64,000 1,810 116,202,000
14/12/2017 66,900 0.00 ■■ 0.00 66,900 66,900 66,900 3,710 248,199,000
13/12/2017 66,900 0.50 ▲ 0.75 66,400 67,300 63,500 2,410 161,229,000
12/12/2017 66,400 -1.40 ▼ -2.06 66,500 66,500 63,700 3,220 213,808,000
11/12/2017 67,800 1.00 ▲ 1.50 67,400 68,800 66,800 260 17,628,000
08/12/2017 66,800 -0.40 ▼ -0.60 65,800 66,800 65,800 40 2,672,000
07/12/2017 67,200 0.20 ▲ 0.30 65,800 67,600 65,700 1,290 86,688,000
06/12/2017 67,000 -0.20 ▼ -0.30 67,800 67,800 67,000 120 8,040,000
05/12/2017 67,200 -0.20 ▼ -0.30 65,300 67,200 65,300 170 11,424,000
04/12/2017 67,400 -0.30 ▼ -0.44 66,200 67,800 66,000 3,790 255,446,000
01/12/2017 67,700 0.30 ▲ 0.45 66,000 67,900 66,000 1,190 80,563,000
30/11/2017 67,400 0.00 ■■ 0.00 67,400 67,400 66,000 980 66,052,000
29/11/2017 67,400 -0.60 ▼ -0.88 68,000 68,000 66,000 5,050 340,370,000
28/11/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
27/11/2017 68,000 0.00 ■■ 0.00 68,000 68,000 66,400 1,970 133,960,000
24/11/2017 68,000 -0.70 ▼ -1.02 68,500 68,500 64,100 9,490 645,320,000
23/11/2017 68,700 1.50 ▲ 2.23 69,000 69,000 68,200 1,430 98,241,000
22/11/2017 67,200 -1.10 ▼ -1.61 69,800 69,800 67,200 1,770 118,944,000
21/11/2017 68,300 -1.20 ▼ -1.73 69,000 70,000 68,300 2,370 161,871,000
20/11/2017 69,500 -0.50 ▼ -0.71 70,400 70,400 69,300 2,580 179,310,000
17/11/2017 70,000 1.00 ▲ 1.45 69,000 70,000 68,300 3,180 222,600,000
16/11/2017 69,000 -0.50 ▼ -0.72 69,000 69,000 68,300 6,000 414,000,000
15/11/2017 69,500 0.00 ■■ 0.00 69,500 70,200 69,500 2,830 196,685,000
14/11/2017 69,500 -0.30 ▼ -0.43 69,500 69,500 69,500 510 35,445,000
13/11/2017 69,800 0.00 ■■ 0.00 69,800 69,800 69,800 0 0
10/11/2017 69,800 0.80 ▲ 1.16 69,900 69,900 69,800 750 52,350,000
09/11/2017 69,000 -0.60 ▼ -0.86 68,600 69,400 68,600 1,200 82,800,000
08/11/2017 69,600 -0.30 ▼ -0.43 69,000 69,800 68,500 1,450 100,920,000
07/11/2017 69,900 0.20 ▲ 0.29 70,200 70,200 69,000 1,550 108,345,000
06/11/2017 69,700 0.00 ■■ 0.00 69,700 69,700 69,700 0 0
03/11/2017 69,700 -0.10 ▼ -0.14 69,800 69,800 68,200 690 48,093,000
02/11/2017 69,800 -0.80 ▼ -1.13 69,100 69,800 69,100 340 23,732,000
01/11/2017 70,600 0.80 ▲ 1.15 69,900 70,600 69,900 110 7,766,000
31/10/2017 69,800 0.50 ▲ 0.72 67,600 69,800 67,600 1,870 130,526,000
30/10/2017 69,300 -0.20 ▼ -0.29 69,500 69,500 69,000 1,180 81,774,000
27/10/2017 69,500 -0.20 ▼ -0.29 69,500 69,500 68,100 1,570 109,115,000
26/10/2017 69,700 -0.10 ▼ -0.14 70,700 70,700 69,000 1,020 71,094,000
25/10/2017 69,800 0.20 ▲ 0.29 70,300 70,300 69,100 730 50,954,000
24/10/2017 69,600 -0.40 ▼ -0.57 69,000 69,600 69,000 1,010 70,296,000
23/10/2017 70,000 0.10 ▲ 0.14 70,500 70,800 70,000 60 4,200,000
20/10/2017 69,900 0.90 ▲ 1.30 70,500 70,500 68,500 1,340 93,666,000
19/10/2017 69,000 -0.90 ▼ -1.29 70,500 70,500 69,000 6,590 454,710,000
18/10/2017 69,900 -0.10 ▼ -0.14 70,000 70,000 69,000 390 27,261,000
17/10/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 10 700,000
16/10/2017 70,000 -1.00 ▼ -1.41 69,000 70,000 69,000 5,630 394,100,000
13/10/2017 71,000 0.00 ■■ 0.00 69,000 71,000 69,000 3,220 228,620,000
12/10/2017 71,000 0.50 ▲ 0.71 70,900 71,000 70,900 40 2,840,000
11/10/2017 70,500 -0.50 ▼ -0.70 69,500 70,500 69,500 1,050 74,025,000
10/10/2017 71,000 0.00 ■■ 0.00 69,000 71,000 69,000 2,950 209,450,000
09/10/2017 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
06/10/2017 71,000 -0.40 ▼ -0.56 71,400 71,400 68,800 220 15,620,000
05/10/2017 71,400 -0.10 ▼ -0.14 71,400 71,400 71,400 1,420 101,388,000
04/10/2017 71,500 0.50 ▲ 0.70 71,000 71,500 70,500 9,440 674,960,000
03/10/2017 71,000 1.40 ▲ 2.01 69,900 71,000 68,200 11,410 810,110,000
02/10/2017 69,600 -0.10 ▼ -0.14 69,700 70,000 69,600 18,360 1,277,856,000
29/09/2017 69,700 0.20 ▲ 0.29 69,000 69,800 69,000 16,150 1,125,655,000
28/09/2017 69,500 -0.10 ▼ -0.14 69,400 69,900 69,400 2,240 155,680,000
27/09/2017 69,600 -0.90 ▼ -1.28 70,000 70,300 69,000 19,620 1,365,552,000
26/09/2017 70,500 2.40 ▲ 3.52 68,900 70,500 68,000 2,470 174,135,000
25/09/2017 68,100 -0.40 ▼ -0.58 68,100 68,100 67,800 1,170 79,677,000
22/09/2017 68,500 0.10 ▲ 0.15 68,900 68,900 67,800 4,450 304,825,000
21/09/2017 68,400 0.10 ▲ 0.15 69,000 69,000 68,000 4,580 313,272,000
20/09/2017 68,300 -0.90 ▼ -1.30 69,500 69,500 68,100 2,530 172,799,000
19/09/2017 69,200 -0.10 ▼ -0.14 69,300 69,300 68,100 3,200 221,440,000
18/09/2017 69,300 0.00 ■■ 0.00 71,800 71,800 68,400 1,480 102,564,000
15/09/2017 69,300 0.00 ■■ 0.00 69,300 69,300 69,300 110 7,623,000
14/09/2017 69,300 -0.20 ▼ -0.29 69,500 69,500 68,000 4,140 286,902,000
13/09/2017 69,500 -0.30 ▼ -0.43 69,600 72,000 69,500 2,120 147,340,000
12/09/2017 69,800 0.20 ▲ 0.29 70,200 70,300 68,300 430 30,014,000
11/09/2017 69,600 0.20 ▲ 0.29 68,100 69,600 68,000 1,290 89,784,000
08/09/2017 69,400 0.00 ■■ 0.00 69,400 69,500 68,200 3,240 224,856,000
07/09/2017 69,400 0.00 ■■ 0.00 69,400 69,400 69,300 1,890 131,166,000
06/09/2017 69,400 -0.60 ▼ -0.86 69,400 69,400 69,300 1,200 83,280,000
05/09/2017 70,000 0.10 ▲ 0.14 69,900 70,300 68,200 240 16,800,000
01/09/2017 69,900 0.00 ■■ 0.00 69,900 69,900 69,900 0 0
31/08/2017 69,900 -0.20 ▼ -0.29 68,200 70,000 68,100 3,770 263,523,000
30/08/2017 70,100 0.10 ▲ 0.14 69,500 70,100 68,000 1,330 93,233,000
29/08/2017 70,000 1.00 ▲ 1.45 70,300 70,300 70,000 510 35,700,000
28/08/2017 69,000 -1.30 ▼ -1.85 69,000 69,000 68,400 160 11,040,000
25/08/2017 70,300 -0.20 ▼ -0.28 68,500 70,300 68,500 440 30,932,000
24/08/2017 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 0 0
23/08/2017 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 0 0
22/08/2017 70,500 2.00 ▲ 2.92 68,500 70,500 68,500 40 2,820,000
21/08/2017 68,500 -2.20 ▼ -3.11 71,000 71,000 68,500 5,300 363,050,000
18/08/2017 70,700 0.60 ▲ 0.86 70,100 70,700 70,100 510 36,057,000
17/08/2017 70,100 1.20 ▲ 1.74 70,500 70,900 70,000 350 24,535,000
16/08/2017 68,900 0.10 ▲ 0.15 69,000 69,000 68,800 1,630 112,307,000
15/08/2017 68,800 0.00 ■■ 0.00 70,800 70,800 68,100 1,120 77,056,000
14/08/2017 68,800 -2.70 ▼ -3.78 71,500 71,500 68,800 6,220 427,936,000
11/08/2017 71,500 2.30 ▲ 3.32 72,000 72,000 69,000 4,300 307,450,000
10/08/2017 69,200 -3.20 ▼ -4.42 69,200 72,000 69,200 280 19,376,000
09/08/2017 72,400 0.40 ▲ 0.56 72,100 75,000 69,000 4,300 311,320,000
08/08/2017 72,000 0.20 ▲ 0.28 71,800 72,000 71,800 130 9,360,000
07/08/2017 71,800 -1.70 ▼ -2.31 73,500 73,500 70,000 4,250 305,150,000
04/08/2017 73,500 3.50 ▲ 5.00 73,500 73,500 73,500 110 8,085,000
03/08/2017 70,000 1.00 ▲ 1.45 71,900 71,900 69,000 1,140 79,800,000
02/08/2017 69,000 -1.10 ▼ -1.57 73,700 74,000 68,600 12,590 868,710,000
01/08/2017 70,100 -4.80 ▼ -6.41 74,900 74,900 70,100 700 49,070,000
31/07/2017 74,900 3.20 ▲ 4.46 69,400 74,900 69,000 4,750 355,775,000
28/07/2017 71,700 1.70 ▲ 2.43 71,300 71,700 70,200 2,610 187,137,000
27/07/2017 70,000 0.50 ▲ 0.72 69,500 70,000 69,500 520 36,400,000
26/07/2017 69,500 0.80 ▲ 1.16 68,700 70,500 68,000 3,080 214,060,000
25/07/2017 68,700 0.00 ■■ 0.00 71,500 71,500 67,600 3,830 263,121,000
24/07/2017 68,700 -0.30 ▼ -0.43 68,000 69,000 68,000 300 20,610,000
21/07/2017 69,000 -0.90 ▼ -1.29 69,800 71,700 69,000 2,050 141,450,000
20/07/2017 69,900 0.90 ▲ 1.30 69,900 69,900 67,600 80 5,592,000
19/07/2017 69,000 -0.90 ▼ -1.29 69,000 69,900 69,000 230 15,870,000
18/07/2017 69,900 0.00 ■■ 0.00 69,900 71,700 69,900 380 26,562,000
17/07/2017 69,900 -1.80 ▼ -2.51 69,000 69,900 67,900 290 20,271,000
14/07/2017 71,700 -0.20 ▼ -0.28 71,700 71,700 71,700 30 2,151,000
13/07/2017 71,900 1.10 ▲ 1.55 72,500 72,500 69,000 910 65,429,000
12/07/2017 70,800 -3.80 ▼ -5.09 70,000 72,900 70,000 2,430 172,044,000
11/07/2017 74,600 4.80 ▲ 6.88 69,500 74,600 69,500 6,080 453,568,000
10/07/2017 69,800 0.30 ▲ 0.43 69,500 70,100 68,500 230 16,054,000
07/07/2017 69,500 0.50 ▲ 0.72 69,000 69,700 69,000 10,060 699,170,000
06/07/2017 69,000 0.20 ▲ 0.29 68,800 69,000 68,500 1,230 84,870,000
05/07/2017 68,800 -0.20 ▼ -0.29 69,000 69,000 68,800 50 3,440,000
04/07/2017 69,000 -0.50 ▼ -0.72 69,000 69,000 68,000 1,430 98,670,000
03/07/2017 69,500 -0.50 ▼ -0.71 69,900 70,000 68,000 1,940 134,830,000
30/06/2017 70,000 -0.50 ▼ -0.71 70,500 70,500 68,100 7,540 527,800,000
29/06/2017 70,500 0.70 ▲ 1.00 70,500 70,500 70,500 70 4,935,000
28/06/2017 69,800 -0.10 ▼ -0.14 69,000 69,800 69,000 460 32,108,000
27/06/2017 69,900 0.00 ■■ 0.00 68,200 69,900 68,100 110 7,689,000
26/06/2017 69,900 -0.10 ▼ -0.14 70,000 70,000 69,000 650 45,435,000
23/06/2017 70,000 -0.80 ▼ -1.13 69,000 70,000 69,000 130 9,100,000
22/06/2017 70,800 0.90 ▲ 1.29 70,800 70,800 70,800 60 4,248,000
21/06/2017 69,900 1.40 ▲ 2.04 69,900 70,500 69,000 4,620 322,938,000
20/06/2017 71,000 -0.30 ▼ -0.42 70,000 71,000 69,800 250 17,750,000
19/06/2017 71,300 -0.20 ▼ -0.28 71,300 71,300 71,300 100 7,130,000
16/06/2017 71,500 0.00 ■■ 0.00 71,300 71,500 70,000 840 60,060,000
15/06/2017 71,500 2.40 ▲ 3.47 71,800 71,800 70,000 1,940 138,710,000
14/06/2017 69,100 -1.90 ▼ -2.68 70,900 72,000 69,100 2,290 158,239,000
13/06/2017 71,000 0.00 ■■ 0.00 70,000 71,000 66,100 3,010 213,710,000
12/06/2017 71,000 -0.80 ▼ -1.11 72,300 72,500 70,000 1,070 75,970,000
09/06/2017 71,800 -1.10 ▼ -1.51 72,900 72,900 69,900 4,740 340,332,000
08/06/2017 72,900 3.10 ▲ 4.44 69,000 72,900 69,000 2,220 161,838,000
07/06/2017 69,800 -0.50 ▼ -0.71 68,700 69,900 68,700 1,160 80,968,000
06/06/2017 70,300 0.70 ▲ 1.01 70,900 71,000 68,700 1,120 78,736,000
05/06/2017 69,600 0.90 ▲ 1.31 69,900 69,900 68,600 1,360 94,656,000
02/06/2017 68,700 -1.20 ▼ -1.72 69,000 69,900 68,600 340 23,358,000
01/06/2017 69,900 -0.50 ▼ -0.71 68,600 70,000 68,600 4,720 329,928,000
31/05/2017 70,400 0.20 ▲ 0.28 70,200 70,400 70,000 1,490 104,896,000
30/05/2017 70,200 -0.20 ▼ -0.28 70,200 70,200 69,200 430 30,186,000
29/05/2017 70,400 0.00 ■■ 0.00 68,800 70,400 68,600 1,440 101,376,000
26/05/2017 70,400 -0.10 ▼ -0.14 70,400 70,400 69,000 6,390 449,856,000
25/05/2017 70,500 0.30 ▲ 0.43 69,200 70,500 69,000 1,410 99,405,000
24/05/2017 70,200 -0.30 ▼ -0.43 70,000 70,300 70,000 1,710 120,042,000
23/05/2017 70,500 0.00 ■■ 0.00 70,300 70,500 70,300 1,170 82,485,000
22/05/2017 70,500 -0.50 ▼ -0.70 70,900 70,900 70,000 1,200 84,600,000
19/05/2017 71,000 0.10 ▲ 0.14 70,900 71,000 70,900 160 11,360,000
18/05/2017 70,900 -1.60 ▼ -2.21 71,000 71,000 70,100 2,120 150,308,000
17/05/2017 72,500 -0.40 ▼ -0.55 70,100 72,500 69,000 3,010 218,225,000
16/05/2017 72,900 0.00 ■■ 0.00 72,900 72,900 72,900 0 0
15/05/2017 72,900 0.10 ▲ 0.14 72,800 73,000 70,000 1,600 116,640,000
09/05/2017 71,700 0.70 ▲ 0.99 70,500 71,900 70,500 3,880 278,196,000
08/05/2017 71,000 1.50 ▲ 2.16 69,200 71,000 69,200 7,720 548,120,000
05/05/2017 69,500 0.40 ▲ 0.58 71,000 72,000 69,200 1,820 126,490,000
04/05/2017 69,100 -2.80 ▼ -3.89 69,100 69,100 69,100 20 1,382,000
03/05/2017 71,900 -0.10 ▼ -0.14 71,000 71,900 69,300 190 13,661,000
28/04/2017 72,000 -1.00 ▼ -1.37 71,900 73,000 71,900 2,420 174,240,000
27/04/2017 73,000 2.00 ▲ 2.82 70,100 73,000 68,500 7,300 532,900,000
26/04/2017 71,000 2.10 ▲ 3.05 68,000 71,000 67,600 6,590 467,890,000
25/04/2017 68,900 0.10 ▲ 0.15 69,300 69,300 67,200 1,530 105,417,000
24/04/2017 68,800 -0.10 ▼ -0.15 68,000 68,800 68,000 30 2,064,000
21/04/2017 68,900 0.40 ▲ 0.58 69,000 69,000 67,000 1,310 90,259,000
20/04/2017 68,500 -0.50 ▼ -0.72 67,600 69,500 67,600 1,280 87,680,000
19/04/2017 69,000 -0.40 ▼ -0.58 69,500 69,500 66,800 3,700 255,300,000
18/04/2017 69,400 -0.10 ▼ -0.14 69,500 69,500 66,700 780 54,132,000
17/04/2017 69,500 0.50 ▲ 0.72 69,500 69,500 69,500 20 1,390,000
14/04/2017 69,000 -0.70 ▼ -1.00 69,100 70,000 66,600 1,330 91,770,000
13/04/2017 69,700 0.00 ■■ 0.00 69,700 69,700 69,700 0 0
12/04/2017 69,700 -0.20 ▼ -0.29 68,600 69,800 68,500 550 38,335,000
11/04/2017 69,900 0.40 ▲ 0.58 69,900 70,000 69,000 340 23,766,000
10/04/2017 69,500 0.00 ■■ 0.00 69,100 69,500 69,100 2,410 167,495,000
07/04/2017 69,500 -0.10 ▼ -0.14 69,400 69,500 69,400 1,280 88,960,000
05/04/2017 69,600 -0.10 ▼ -0.14 69,700 69,700 69,000 1,460 101,616,000
04/04/2017 69,700 -0.10 ▼ -0.14 69,700 69,700 69,700 150 10,455,000
03/04/2017 69,800 0.30 ▲ 0.43 69,000 69,800 69,000 2,300 160,540,000
31/03/2017 69,500 -0.50 ▼ -0.71 70,000 70,000 68,500 8,660 601,870,000
30/03/2017 70,000 -0.50 ▼ -0.71 69,000 70,400 69,000 4,330 303,100,000
29/03/2017 70,500 0.50 ▲ 0.71 70,000 70,500 69,800 3,930 277,065,000
28/03/2017 70,000 -0.50 ▼ -0.71 70,000 70,100 69,500 7,370 515,900,000
27/03/2017 70,500 -0.90 ▼ -1.26 71,000 71,900 70,000 16,080 1,133,640,000
24/03/2017 71,400 0.00 ■■ 0.00 71,300 71,400 71,000 1,660 118,524,000
23/03/2017 71,400 -0.10 ▼ -0.14 70,000 71,400 69,900 730 52,122,000
22/03/2017 71,500 0.10 ▲ 0.14 71,800 71,900 70,000 2,790 199,485,000
21/03/2017 71,400 -0.40 ▼ -0.56 70,300 71,600 70,200 580 41,412,000
20/03/2017 71,800 -0.10 ▼ -0.14 71,900 71,900 70,100 1,720 123,496,000
17/03/2017 71,900 0.00 ■■ 0.00 69,300 71,900 69,300 2,270 163,213,000
16/03/2017 71,900 0.00 ■■ 0.00 69,200 73,000 69,200 1,240 89,156,000
15/03/2017 71,900 -1.00 ▼ -1.37 70,100 72,000 69,000 2,430 174,717,000
14/03/2017 72,900 0.20 ▲ 0.28 71,100 73,900 67,700 4,760 347,004,000
13/03/2017 72,700 0.70 ▲ 0.97 72,400 75,600 71,000 730 53,071,000
10/03/2017 72,000 -0.40 ▼ -0.55 71,000 72,000 71,000 40 2,880,000
09/03/2017 72,400 -0.10 ▼ -0.14 71,200 72,400 71,000 1,810 131,044,000
08/03/2017 72,500 -0.40 ▼ -0.55 71,000 72,500 71,000 310 22,475,000
07/03/2017 72,900 -0.10 ▼ -0.14 73,700 73,800 71,100 2,270 165,483,000
06/03/2017 73,000 -0.40 ▼ -0.54 72,000 74,500 72,000 360 26,280,000
03/03/2017 73,400 0.50 ▲ 0.69 73,800 73,800 72,900 150 11,010,000
02/03/2017 72,900 0.90 ▲ 1.25 73,700 73,700 71,100 70 5,103,000
01/03/2017 72,000 -2.40 ▼ -3.23 74,000 74,000 71,000 590 42,480,000
28/02/2017 74,400 0.00 ■■ 0.00 74,400 74,400 74,400 30 2,232,000
27/02/2017 74,400 1.40 ▲ 1.92 74,900 74,900 71,000 3,790 281,976,000
24/02/2017 73,000 1.00 ▲ 1.39 73,900 73,900 71,100 2,050 149,650,000
23/02/2017 72,000 -1.00 ▼ -1.37 72,900 72,900 72,000 570 41,040,000
22/02/2017 73,000 -1.00 ▼ -1.35 73,000 73,500 73,000 290 21,170,000
21/02/2017 74,000 0.80 ▲ 1.09 73,000 74,000 73,000 210 15,540,000
20/02/2017 73,200 -1.00 ▼ -1.35 73,100 73,200 71,500 1,030 75,396,000
17/02/2017 74,200 1.20 ▲ 1.64 73,000 74,200 71,200 1,200 89,040,000
16/02/2017 73,000 0.10 ▲ 0.14 73,000 73,000 73,000 1,020 74,460,000
15/02/2017 72,900 -1.00 ▼ -1.35 71,100 73,000 71,000 2,000 145,800,000
14/02/2017 73,900 0.00 ■■ 0.00 73,900 73,900 73,900 0 0
13/02/2017 73,900 -1.60 ▼ -2.12 72,000 73,900 71,200 40 2,956,000
10/02/2017 75,500 -0.50 ▼ -0.66 71,500 75,500 71,100 50 3,775,000
09/02/2017 76,000 2.00 ▲ 2.70 74,400 79,000 72,000 670 50,920,000
08/02/2017 74,000 0.00 ■■ 0.00 74,000 75,000 70,600 940 69,560,000
07/02/2017 74,000 2.00 ▲ 2.78 72,000 74,000 72,000 100 7,400,000
06/02/2017 72,000 -1.00 ▼ -1.37 73,000 75,000 70,600 1,520 109,440,000
03/02/2017 73,000 -1.00 ▼ -1.35 73,000 74,000 73,000 1,250 91,250,000
02/02/2017 74,000 -4.00 ▼ -5.13 78,000 78,000 72,600 1,310 96,940,000
25/01/2017 78,000 5.10 ▲ 7.00 72,400 78,000 69,200 3,140 244,920,000
24/01/2017 72,900 0.00 ■■ 0.00 73,000 73,000 72,900 80 5,832,000
23/01/2017 72,900 -1.10 ▼ -1.49 74,000 74,000 70,000 1,340 97,686,000
20/01/2017 74,000 2.70 ▲ 3.79 68,100 74,300 68,100 2,850 210,900,000
19/01/2017 71,300 -0.10 ▼ -0.14 71,400 71,400 69,100 230 16,399,000
18/01/2017 71,400 -0.10 ▼ -0.14 69,000 71,400 68,600 1,030 73,542,000
17/01/2017 71,500 -0.30 ▼ -0.42 69,000 71,500 68,000 2,730 195,195,000
16/01/2017 71,800 -0.20 ▼ -0.28 72,000 72,000 71,800 1,810 129,958,000
13/01/2017 72,000 0.00 ■■ 0.00 72,000 72,000 70,000 1,670 120,240,000
12/01/2017 72,000 0.50 ▲ 0.70 71,500 72,300 69,000 1,510 108,720,000
11/01/2017 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 20 1,430,000
10/01/2017 71,500 -0.30 ▼ -0.42 70,000 71,500 69,400 1,020 72,930,000
09/01/2017 71,800 0.00 ■■ 0.00 72,000 72,000 71,000 730 52,414,000
06/01/2017 71,800 -0.30 ▼ -0.42 72,100 72,100 68,400 2,250 161,550,000
05/01/2017 72,100 1.10 ▲ 1.55 69,200 72,300 69,200 2,520 181,692,000
04/01/2017 71,000 -1.00 ▼ -1.39 69,800 71,000 68,200 2,250 159,750,000
03/01/2017 72,000 0.00 ■■ 0.00 72,400 72,800 69,000 1,410 101,520,000
30/12/2016 72,000 0.20 ▲ 0.28 68,300 73,000 68,300 5,970 429,840,000
29/12/2016 71,800 1.90 ▲ 2.72 71,300 71,900 69,000 3,630 260,634,000
28/12/2016 69,900 -0.80 ▼ -1.13 71,900 71,900 68,000 1,050 73,395,000
27/12/2016 70,700 -1.20 ▼ -1.67 71,900 71,900 68,100 5,710 403,697,000
26/12/2016 71,900 3.30 ▲ 4.81 68,600 71,900 68,000 9,440 678,736,000
23/12/2016 68,600 -2.20 ▼ -3.11 72,500 72,500 68,600 130 8,918,000
22/12/2016 70,800 -1.70 ▼ -2.34 72,500 72,500 68,000 7,400 523,920,000
21/12/2016 72,500 -0.10 ▼ -0.14 71,000 72,800 71,000 1,540 111,650,000
20/12/2016 72,600 -0.10 ▼ -0.14 70,000 72,600 69,000 1,050 76,230,000
19/12/2016 72,700 -0.30 ▼ -0.41 71,000 72,800 70,000 1,610 117,047,000
16/12/2016 73,000 1.00 ▲ 1.39 72,000 73,000 72,000 260 18,980,000
15/12/2016 72,000 -1.60 ▼ -2.17 73,500 73,600 71,900 100 7,200,000
14/12/2016 73,600 2.40 ▲ 3.37 73,700 73,700 70,000 120 8,832,000
13/12/2016 71,200 -3.10 ▼ -4.17 70,000 72,000 69,300 11,430 813,816,000
12/12/2016 74,300 0.40 ▲ 0.54 74,600 74,600 69,000 290 21,547,000
09/12/2016 73,900 3.90 ▲ 5.57 71,500 73,900 70,000 6,650 491,435,000
08/12/2016 70,000 -2.00 ▼ -2.78 71,700 72,000 70,000 140 9,800,000
07/12/2016 72,000 1.00 ▲ 1.41 68,100 72,000 68,000 10,610 763,920,000
06/12/2016 71,000 -2.00 ▼ -2.74 71,000 71,000 71,000 7,510 533,210,000
05/12/2016 73,000 0.10 ▲ 0.14 74,000 74,000 69,000 1,850 135,050,000
02/12/2016 72,900 -1.00 ▼ -1.35 71,100 73,000 71,000 230 16,767,000
01/12/2016 73,900 0.00 ■■ 0.00 73,900 73,900 73,900 20 1,478,000
30/11/2016 73,900 1.00 ▲ 1.37 73,000 75,500 70,000 740 54,686,000
29/11/2016 72,900 0.00 ■■ 0.00 70,500 72,900 70,000 3,530 257,337,000
28/11/2016 72,900 0.00 ■■ 0.00 73,500 73,500 71,000 1,150 83,835,000
25/11/2016 72,900 0.00 ■■ 0.00 74,000 74,000 72,000 6,070 442,503,000
24/11/2016 72,900 0.40 ▲ 0.55 74,500 74,500 69,000 1,210 88,209,000
23/11/2016 75,000 1.10 ▲ 1.49 75,000 77,000 73,800 1,170 87,750,000
22/11/2016 73,900 -0.10 ▼ -0.14 74,000 74,000 73,500 90 6,651,000
21/11/2016 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 110 8,140,000
18/11/2016 74,000 0.60 ▲ 0.82 73,800 77,000 73,800 2,330 172,420,000
17/11/2016 73,400 0.00 ■■ 0.00 74,300 74,300 72,000 1,950 143,130,000
16/11/2016 73,400 0.10 ▲ 0.14 72,900 73,400 72,900 850 62,390,000
15/11/2016 73,300 -0.60 ▼ -0.81 73,900 74,500 73,300 1,160 85,028,000
14/11/2016 73,900 0.60 ▲ 0.82 73,300 74,000 69,900 490 36,211,000
11/11/2016 73,300 0.10 ▲ 0.14 74,000 74,000 73,100 220 16,126,000
10/11/2016 73,200 0.80 ▲ 1.10 72,000 73,500 69,100 2,900 212,280,000
09/11/2016 72,400 0.80 ▲ 1.12 72,500 72,500 71,500 1,570 113,668,000
08/11/2016 71,600 0.00 ■■ 0.00 71,600 73,000 71,600 2,910 208,356,000
07/11/2016 71,600 -0.20 ▼ -0.28 71,000 71,600 71,000 200 14,320,000
04/11/2016 71,800 0.40 ▲ 0.56 71,800 71,800 71,500 580 41,644,000
03/11/2016 71,400 -0.10 ▼ -0.14 71,000 71,400 71,000 510 36,414,000
02/11/2016 71,500 0.50 ▲ 0.70 71,000 71,500 70,200 560 40,040,000
01/11/2016 71,000 -0.30 ▼ -0.42 71,300 71,300 71,000 3,770 267,670,000
31/10/2016 71,300 -0.60 ▼ -0.83 70,000 71,500 70,000 1,250 89,125,000
28/10/2016 71,900 0.00 ■■ 0.00 71,900 71,900 71,900 0 0
27/10/2016 71,900 0.00 ■■ 0.00 71,900 72,000 71,500 2,240 161,056,000
26/10/2016 71,900 1.00 ▲ 1.41 70,900 72,000 70,200 9,810 705,339,000
25/10/2016 70,900 -0.10 ▼ -0.14 71,000 71,000 70,000 1,140 80,826,000
24/10/2016 71,000 0.00 ■■ 0.00 71,000 72,000 70,000 160 11,360,000
21/10/2016 71,000 0.00 ■■ 0.00 71,000 72,000 70,000 1,690 119,990,000
20/10/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 130 9,230,000
19/10/2016 71,000 0.50 ▲ 0.71 70,500 72,000 69,500 2,640 187,440,000
18/10/2016 70,500 -0.50 ▼ -0.70 71,000 71,000 70,000 280 19,740,000
17/10/2016 71,000 0.00 ■■ 0.00 72,000 72,000 70,000 1,580 112,180,000
14/10/2016 71,000 -1.00 ▼ -1.39 70,700 72,000 69,900 13,570 963,470,000
13/10/2016 72,000 -0.40 ▼ -0.55 71,000 72,400 71,000 440 31,680,000
12/10/2016 72,400 -0.40 ▼ -0.55 72,500 72,500 71,200 1,730 125,252,000
11/10/2016 72,800 -0.10 ▼ -0.14 72,800 72,800 72,000 1,470 107,016,000
10/10/2016 72,900 -1.10 ▼ -1.49 72,500 73,000 71,500 3,420 249,318,000
07/10/2016 74,000 1.50 ▲ 2.07 70,500 74,000 70,500 710 52,540,000
06/10/2016 72,500 2.60 ▲ 3.72 72,900 73,000 72,500 4,290 311,025,000
05/10/2016 69,900 -4.60 ▼ -6.17 74,500 74,500 69,900 9,990 698,301,000
04/10/2016 74,500 -0.50 ▼ -0.67 75,000 75,000 74,500 200 14,900,000
03/10/2016 75,000 0.70 ▲ 0.94 75,000 75,000 73,000 1,270 95,250,000
30/09/2016 74,300 0.00 ■■ 0.00 72,500 74,300 72,500 750 55,725,000
29/09/2016 74,300 -0.20 ▼ -0.27 74,000 75,000 74,000 2,200 163,460,000
28/09/2016 74,500 0.00 ■■ 0.00 74,200 75,000 74,000 4,270 318,115,000
27/09/2016 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 0 0
26/09/2016 74,500 0.00 ■■ 0.00 74,500 74,500 74,400 2,190 163,155,000
23/09/2016 74,500 0.00 ■■ 0.00 74,500 75,000 74,500 1,400 104,300,000
22/09/2016 74,500 0.00 ■■ 0.00 73,000 74,500 70,000 2,060 153,470,000
21/09/2016 74,500 -0.50 ▼ -0.67 74,000 74,500 73,000 3,070 228,715,000
20/09/2016 75,000 0.00 ■■ 0.00 75,000 75,000 74,000 1,680 126,000,000
19/09/2016 75,000 0.00 ■■ 0.00 75,000 75,000 74,000 2,170 162,750,000
16/09/2016 75,000 -0.50 ▼ -0.66 73,000 75,000 73,000 210 15,750,000
15/09/2016 75,500 0.00 ■■ 0.00 75,500 75,500 75,500 20 1,510,000
14/09/2016 75,500 0.60 ▲ 0.80 74,000 75,500 71,100 16,930 1,278,215,000
13/09/2016 74,900 -0.10 ▼ -0.13 74,500 74,900 74,500 490 36,701,000
12/09/2016 75,000 0.00 ■■ 0.00 74,000 75,000 74,000 140 10,500,000
09/09/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 1,920 144,000,000
08/09/2016 75,000 0.50 ▲ 0.67 74,500 75,000 74,500 4,100 307,500,000
07/09/2016 74,500 -0.50 ▼ -0.67 75,000 75,000 73,000 440 32,780,000
06/09/2016 75,000 0.00 ■■ 0.00 76,000 76,000 70,000 4,240 318,000,000
05/09/2016 75,000 -0.50 ▼ -0.66 75,500 75,500 75,000 380 28,500,000
01/09/2016 75,500 0.00 ■■ 0.00 75,000 75,500 74,500 2,680 202,340,000
31/08/2016 75,500 0.00 ■■ 0.00 75,000 75,500 73,000 190 14,345,000
30/08/2016 75,500 0.50 ▲ 0.67 75,000 75,500 74,000 1,740 131,370,000
29/08/2016 75,000 0.00 ■■ 0.00 75,000 76,000 74,000 4,240 318,000,000
26/08/2016 75,000 0.00 ■■ 0.00 75,000 75,000 74,000 1,630 122,250,000
25/08/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
24/08/2016 75,000 0.50 ▲ 0.67 75,000 75,000 75,000 30 2,250,000
23/08/2016 74,500 0.50 ▲ 0.68 74,000 75,000 72,000 1,460 108,770,000
22/08/2016 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 400 29,600,000
19/08/2016 74,000 -1.00 ▼ -1.33 74,000 74,000 74,000 200 14,800,000
18/08/2016 75,000 0.00 ■■ 0.00 73,500 75,000 73,500 270 20,250,000
17/08/2016 75,000 2.00 ▲ 2.74 73,000 75,000 73,000 2,210 165,750,000
16/08/2016 73,000 0.00 ■■ 0.00 71,500 73,000 71,500 7,710 562,830,000
15/08/2016 73,000 -1.00 ▼ -1.35 74,000 74,000 71,000 5,970 435,810,000
12/08/2016 74,000 -0.50 ▼ -0.67 74,000 75,000 74,000 1,550 114,700,000
11/08/2016 74,500 -3.00 ▼ -3.87 75,500 75,500 73,500 650 48,425,000
10/08/2016 77,500 4.50 ▲ 6.16 72,000 77,500 72,000 2,800 217,000,000
09/08/2016 73,000 0.50 ▲ 0.69 73,000 73,000 72,500 920 67,160,000
08/08/2016 72,500 -0.50 ▼ -0.68 70,000 72,500 69,500 1,140 82,650,000
05/08/2016 73,000 0.50 ▲ 0.69 70,000 73,000 70,000 1,100 80,300,000
04/08/2016 72,500 0.00 ■■ 0.00 71,000 72,500 70,500 770 55,825,000
03/08/2016 72,500 -0.50 ▼ -0.68 73,000 73,000 70,000 2,130 154,425,000
02/08/2016 73,000 -0.50 ▼ -0.68 72,500 73,000 72,000 3,030 221,190,000
01/08/2016 73,500 -0.50 ▼ -0.68 73,500 73,500 73,500 10 735,000
29/07/2016 74,000 0.00 ■■ 0.00 74,000 74,000 73,000 2,850 210,900,000
28/07/2016 74,000 0.00 ■■ 0.00 73,000 74,000 73,000 220 16,280,000
27/07/2016 74,000 -0.50 ▼ -0.67 72,500 74,500 72,500 810 59,940,000
26/07/2016 74,500 0.00 ■■ 0.00 73,000 74,500 73,000 530 39,485,000
25/07/2016 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 310 23,095,000
22/07/2016 74,500 0.00 ■■ 0.00 74,500 75,000 73,000 550 40,975,000
21/07/2016 74,500 0.50 ▲ 0.68 74,000 74,500 73,000 4,060 302,470,000
20/07/2016 74,000 0.00 ■■ 0.00 74,000 74,000 73,500 1,000 74,000,000
19/07/2016 74,000 0.00 ■■ 0.00 74,000 74,000 72,000 960 71,040,000
18/07/2016 74,000 1.50 ▲ 2.07 74,500 74,500 74,000 2,500 185,000,000
15/07/2016 72,500 -2.00 ▼ -2.68 74,500 74,500 72,500 3,950 286,375,000
14/07/2016 74,500 0.00 ■■ 0.00 73,500 74,500 72,500 3,880 289,060,000
13/07/2016 74,500 0.00 ■■ 0.00 74,000 75,000 74,000 4,450 331,525,000
12/07/2016 74,500 -1.50 ▼ -1.97 73,000 74,500 72,500 5,070 377,715,000
11/07/2016 76,000 3.00 ▲ 4.11 74,000 76,000 73,000 16,030 1,218,280,000
08/07/2016 73,000 -1.00 ▼ -1.35 74,000 74,000 73,000 2,170 158,410,000
07/07/2016 74,000 0.00 ■■ 0.00 73,000 74,500 73,000 7,660 566,840,000
06/07/2016 74,000 1.00 ▲ 1.37 74,000 74,000 72,500 3,600 266,400,000
05/07/2016 73,000 -2.00 ▼ -2.67 75,000 75,000 72,500 3,210 234,330,000
04/07/2016 75,000 0.00 ■■ 0.00 75,000 75,000 74,000 770 57,750,000
01/07/2016 75,000 -0.50 ▼ -0.66 75,000 75,000 73,000 2,110 158,250,000
30/06/2016 75,500 -0.50 ▼ -0.66 76,500 76,500 72,500 5,550 419,025,000
29/06/2016 76,000 1.00 ▲ 1.33 74,000 76,000 74,000 4,800 364,800,000
28/06/2016 75,000 3.00 ▲ 4.17 72,000 76,500 71,500 3,540 265,500,000
27/06/2016 72,000 -0.50 ▼ -0.69 72,500 72,500 72,000 2,790 200,880,000
24/06/2016 72,500 -2.50 ▼ -3.33 76,000 76,000 70,000 22,690 1,645,025,000
23/06/2016 75,000 3.00 ▲ 4.17 73,000 75,000 72,000 21,370 1,602,750,000
22/06/2016 72,000 -0.50 ▼ -0.69 72,500 73,000 72,000 7,430 534,960,000
21/06/2016 72,500 0.00 ■■ 0.00 72,000 72,500 71,500 10,890 789,525,000
20/06/2016 72,500 0.00 ■■ 0.00 72,500 73,000 72,500 9,040 655,400,000
17/06/2016 72,500 -0.50 ▼ -0.68 73,000 73,000 72,500 1,300 94,250,000
16/06/2016 73,000 0.00 ■■ 0.00 72,500 73,000 72,500 11,270 822,710,000
15/06/2016 73,000 0.00 ■■ 0.00 73,000 73,500 73,000 9,330 681,090,000
14/06/2016 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 0 0
13/06/2016 73,000 0.00 ■■ 0.00 74,000 74,000 72,500 930 67,890,000
10/06/2016 73,000 -1.00 ▼ -1.35 73,000 73,000 73,000 1,530 111,690,000
09/06/2016 74,000 0.00 ■■ 0.00 73,500 74,000 73,000 940 69,560,000
08/06/2016 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 1,050 77,700,000
07/06/2016 74,000 0.00 ■■ 0.00 73,500 74,000 73,500 1,620 119,880,000
06/06/2016 74,000 -1.00 ▼ -1.33 74,500 74,500 72,500 1,230 91,020,000
03/06/2016 75,000 0.00 ■■ 0.00 75,000 75,500 73,500 4,680 351,000,000
02/06/2016 75,000 1.50 ▲ 2.04 73,000 75,000 73,000 3,050 228,750,000
01/06/2016 73,500 1.00 ▲ 1.38 72,500 75,000 72,500 22,520 1,655,220,000
31/05/2016 72,500 -0.50 ▼ -0.68 72,500 73,000 71,500 10,710 776,475,000
30/05/2016 73,000 0.50 ▲ 0.69 72,000 73,000 71,000 28,690 2,094,370,000
27/05/2016 72,500 1.00 ▲ 1.40 68,000 72,500 68,000 15,520 1,125,200,000
26/05/2016 71,500 -0.50 ▼ -0.69 72,000 73,000 71,500 8,250 589,875,000
25/05/2016 72,000 1.50 ▲ 2.13 70,500 72,500 70,500 16,940 1,219,680,000
24/05/2016 70,500 2.50 ▲ 3.68 68,500 70,500 68,000 21,490 1,515,045,000
23/05/2016 68,000 1.50 ▲ 2.26 66,500 68,000 66,000 9,980 678,640,000
20/05/2016 66,500 0.00 ■■ 0.00 66,500 66,500 65,500 1,540 102,410,000
19/05/2016 66,500 -0.50 ▼ -0.75 66,000 68,000 66,000 7,110 472,815,000
18/05/2016 67,000 -1.00 ▼ -1.47 68,000 68,000 67,000 13,380 896,460,000
17/05/2016 68,000 -1.00 ▼ -1.45 69,000 69,000 67,500 5,670 385,560,000
16/05/2016 69,000 -0.50 ▼ -0.72 69,500 70,000 69,000 3,660 252,540,000
13/05/2016 69,500 -0.50 ▼ -0.71 70,000 70,000 69,000 2,190 152,205,000
12/05/2016 70,000 0.00 ■■ 0.00 70,500 71,000 70,000 6,150 430,500,000
11/05/2016 75,000 0.00 ■■ 0.00 76,000 76,000 74,500 8,860 664,500,000
10/05/2016 75,000 0.00 ■■ 0.00 72,000 75,000 72,000 1,060 79,500,000
09/05/2016 75,000 -1.00 ▼ -1.32 76,500 77,000 75,000 4,780 358,500,000
06/05/2016 76,000 -1.00 ▼ -1.30 77,500 77,500 75,000 9,320 708,320,000
05/05/2016 77,000 0.50 ▲ 0.65 78,000 78,000 76,000 9,260 713,020,000
04/05/2016 76,500 4.00 ▲ 5.52 75,500 77,000 73,000 29,950 2,291,175,000
29/04/2016 72,500 -0.50 ▼ -0.68 73,000 73,000 71,500 3,280 237,800,000
28/04/2016 73,000 0.00 ■■ 0.00 73,500 74,000 71,500 10,770 786,210,000
27/04/2016 73,000 1.00 ▲ 1.39 72,000 73,000 71,500 5,870 428,510,000
26/04/2016 72,000 0.00 ■■ 0.00 72,000 72,000 71,000 8,030 578,160,000
25/04/2016 72,000 0.00 ■■ 0.00 72,000 72,000 70,500 13,940 1,003,680,000
22/04/2016 72,000 -0.50 ▼ -0.69 72,000 72,000 71,000 650 46,800,000
21/04/2016 72,500 0.50 ▲ 0.69 72,500 72,500 70,500 1,660 120,350,000
20/04/2016 72,000 0.00 ■■ 0.00 71,000 72,000 71,000 6,810 490,320,000
19/04/2016 72,000 -2.00 ▼ -2.70 71,000 74,000 71,000 19,980 1,438,560,000
15/04/2016 74,000 -0.50 ▼ -0.67 72,000 74,500 70,500 7,260 537,240,000
14/04/2016 74,500 1.50 ▲ 2.05 75,000 75,000 73,000 500 37,250,000
13/04/2016 73,000 -0.50 ▼ -0.68 74,500 76,000 73,000 9,850 719,050,000
12/04/2016 73,500 3.00 ▲ 4.26 70,500 74,000 70,500 28,420 2,088,870,000
11/04/2016 70,500 0.00 ■■ 0.00 70,500 75,000 70,500 9,450 666,225,000
08/04/2016 70,500 0.00 ■■ 0.00 70,000 71,500 70,000 11,570 815,685,000
07/04/2016 70,500 0.00 ■■ 0.00 70,000 71,000 68,000 12,910 910,155,000
06/04/2016 70,500 0.00 ■■ 0.00 70,500 71,500 70,000 2,760 194,580,000
05/04/2016 70,500 0.00 ■■ 0.00 70,500 71,000 68,000 760 53,580,000
04/04/2016 70,500 0.00 ■■ 0.00 70,000 70,500 70,000 7,100 500,550,000
01/04/2016 70,500 -0.50 ▼ -0.70 71,000 72,000 70,000 4,970 350,385,000
31/03/2016 71,000 -0.50 ▼ -0.70 72,000 72,500 71,000 28,310 2,010,010,000
30/03/2016 71,500 0.50 ▲ 0.70 71,000 72,000 71,000 9,570 684,255,000
29/03/2016 71,000 0.00 ■■ 0.00 71,000 73,000 70,000 29,350 2,083,850,000
28/03/2016 71,000 2.00 ▲ 2.90 70,000 71,000 69,000 32,630 2,316,730,000
25/03/2016 69,000 1.50 ▲ 2.22 67,000 70,000 67,000 16,300 1,124,700,000
24/03/2016 67,500 -4.50 ▼ -6.25 74,000 74,500 67,000 75,840 5,119,200,000
23/03/2016 72,000 -1.00 ▼ -1.37 72,500 73,000 71,000 26,950 1,940,400,000
22/03/2016 73,000 -0.50 ▼ -0.68 73,500 73,500 72,500 3,300 240,900,000
21/03/2016 73,500 -0.50 ▼ -0.68 74,000 74,000 72,500 13,710 1,007,685,000
18/03/2016 74,000 -1.00 ▼ -1.33 75,000 75,000 74,000 6,700 495,800,000
17/03/2016 75,000 0.00 ■■ 0.00 75,000 76,500 74,500 9,940 745,500,000
16/03/2016 75,000 0.50 ▲ 0.67 76,500 77,000 74,500 8,090 606,750,000
15/03/2016 74,500 -2.00 ▼ -2.61 76,500 76,500 74,000 13,360 995,320,000
14/03/2016 76,500 1.50 ▲ 2.00 79,000 79,000 76,500 19,580 1,497,870,000
11/03/2016 75,000 0.50 ▲ 0.67 76,500 77,000 74,500 25,890 1,941,750,000
10/03/2016 74,500 -3.00 ▼ -3.87 76,000 79,000 74,500 29,500 2,197,750,000
09/03/2016 77,500 -2.00 ▼ -2.52 75,000 79,500 75,000 20,660 1,601,150,000
08/03/2016 79,500 0.50 ▲ 0.63 81,500 81,500 77,500 3,420 271,890,000
07/03/2016 79,000 3.00 ▲ 3.95 76,000 81,000 75,000 42,740 3,376,460,000
04/03/2016 76,000 4.50 ▲ 6.29 72,000 76,500 72,000 77,200 5,867,200,000
03/03/2016 71,500 1.00 ▲ 1.42 71,500 73,000 69,500 27,420 1,960,530,000
02/03/2016 70,500 4.50 ▲ 6.82 66,500 70,500 65,500 68,950 4,860,975,000
01/03/2016 66,000 -1.00 ▼ -1.49 67,000 67,000 66,000 6,550 432,300,000
29/02/2016 67,000 0.50 ▲ 0.75 66,500 67,000 66,000 1,440 96,480,000
26/02/2016 66,500 1.00 ▲ 1.53 65,500 66,500 65,000 8,870 589,855,000
25/02/2016 65,500 -1.00 ▼ -1.50 66,500 66,500 65,000 6,540 428,370,000
24/02/2016 66,500 -0.50 ▼ -0.75 67,000 67,000 66,000 520 34,580,000
23/02/2016 67,000 0.50 ▲ 0.75 66,000 67,000 65,500 14,580 976,860,000
22/02/2016 66,500 0.00 ■■ 0.00 66,500 66,500 65,500 23,190 1,542,135,000
19/02/2016 66,500 0.00 ■■ 0.00 66,500 66,500 65,000 16,970 1,128,505,000
18/02/2016 66,500 0.00 ■■ 0.00 66,500 67,500 66,000 10,430 693,595,000
17/02/2016 66,500 -1.50 ▼ -2.21 68,000 68,000 66,500 8,860 589,190,000
16/02/2016 68,000 0.50 ▲ 0.74 66,000 68,000 66,000 11,400 775,200,000
15/02/2016 67,500 0.00 ■■ 0.00 67,500 67,500 66,000 5,470 369,225,000
05/02/2016 67,500 0.50 ▲ 0.75 67,000 67,500 67,000 5,800 391,500,000
04/02/2016 67,000 1.00 ▲ 1.52 67,000 67,000 65,000 12,350 827,450,000
03/02/2016 66,000 -1.00 ▼ -1.49 66,000 67,000 65,500 7,900 521,400,000
02/02/2016 67,000 -1.00 ▼ -1.47 67,500 68,000 66,000 1,980 132,660,000
01/02/2016 68,000 1.00 ▲ 1.49 67,500 68,500 67,500 5,910 401,880,000
29/01/2016 67,000 1.00 ▲ 1.52 66,500 67,500 66,500 21,920 1,468,640,000
28/01/2016 66,000 0.00 ■■ 0.00 66,000 68,000 65,000 31,870 2,103,420,000
27/01/2016 66,000 1.50 ▲ 2.33 65,000 67,000 64,500 24,080 1,589,280,000
26/01/2016 64,500 0.00 ■■ 0.00 64,000 64,500 64,000 1,170 75,465,000
25/01/2016 64,500 0.50 ▲ 0.78 65,000 65,000 63,500 8,940 576,630,000
22/01/2016 64,000 1.00 ▲ 1.59 64,000 64,500 62,500 16,330 1,045,120,000
21/01/2016 63,000 0.00 ■■ 0.00 63,000 64,500 62,500 16,370 1,031,310,000
20/01/2016 63,000 1.00 ▲ 1.61 64,500 66,000 63,000 3,880 244,440,000
19/01/2016 62,000 0.50 ▲ 0.81 62,000 63,000 62,000 9,580 593,960,000
18/01/2016 61,500 -1.00 ▼ -1.60 62,500 62,500 61,000 37,030 2,277,345,000
15/01/2016 62,500 -1.00 ▼ -1.57 63,000 64,000 62,500 7,590 474,375,000
14/01/2016 63,500 -0.50 ▼ -0.78 62,500 64,000 62,500 18,300 1,162,050,000
13/01/2016 64,000 0.50 ▲ 0.79 63,000 64,500 63,000 6,260 400,640,000
12/01/2016 63,500 1.00 ▲ 1.60 63,000 64,000 63,000 13,400 850,900,000
11/01/2016 62,500 -0.50 ▼ -0.79 63,000 63,000 62,000 24,290 1,518,125,000
08/01/2016 63,000 1.00 ▲ 1.61 62,000 64,000 61,500 27,960 1,761,480,000
07/01/2016 62,000 -0.50 ▼ -0.80 62,500 62,500 61,500 10,150 629,300,000
06/01/2016 62,500 -2.00 ▼ -3.10 64,500 64,500 62,500 10,090 630,625,000
05/01/2016 64,500 1.00 ▲ 1.57 64,500 65,500 62,500 8,810 568,245,000
04/01/2016 63,500 1.00 ▲ 1.60 63,000 63,500 62,000 5,550 352,425,000
31/12/2015 62,500 -0.50 ▼ -0.79 62,000 63,000 62,000 4,750 296,875,000
30/12/2015 63,000 0.00 ■■ 0.00 62,500 63,000 62,500 1,250 78,750,000
29/12/2015 63,000 0.00 ■■ 0.00 62,000 63,000 62,000 9,470 596,610,000
28/12/2015 63,000 0.00 ■■ 0.00 64,000 64,000 63,000 4,050 255,150,000
25/12/2015 63,000 0.00 ■■ 0.00 64,000 64,000 62,000 7,960 501,480,000
24/12/2015 63,000 0.00 ■■ 0.00 65,000 65,000 62,000 7,190 452,970,000
23/12/2015 63,000 -2.00 ▼ -3.08 62,500 65,000 62,000 1,210 76,230,000
22/12/2015 65,000 -0.50 ▼ -0.76 65,000 65,000 64,500 4,900 318,500,000
21/12/2015 65,500 1.00 ▲ 1.55 65,500 65,500 65,500 20 1,310,000
18/12/2015 64,500 1.50 ▲ 2.38 64,000 66,500 64,000 15,550 1,002,975,000
17/12/2015 63,000 -1.00 ▼ -1.56 64,000 64,000 62,500 16,260 1,024,380,000
16/12/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 2,300 147,200,000
15/12/2015 64,000 0.00 ■■ 0.00 64,000 64,500 63,500 4,670 298,880,000
14/12/2015 64,000 0.00 ■■ 0.00 64,000 66,500 64,000 8,370 535,680,000
11/12/2015 64,000 -1.00 ▼ -1.54 65,000 65,000 64,000 1,130 72,320,000
10/12/2015 65,000 -0.50 ▼ -0.76 66,000 66,000 65,000 7,890 512,850,000
09/12/2015 65,500 0.50 ▲ 0.77 65,000 65,500 65,000 2,180 142,790,000
08/12/2015 65,000 0.50 ▲ 0.78 64,500 65,000 64,500 4,200 273,000,000
07/12/2015 64,500 1.50 ▲ 2.38 64,000 65,000 63,500 1,750 112,875,000
04/12/2015 63,000 -2.00 ▼ -3.08 63,000 63,000 62,000 1,280 80,640,000
03/12/2015 65,000 3.00 ▲ 4.84 62,500 65,000 62,500 3,160 205,400,000
02/12/2015 62,000 0.00 ■■ 0.00 63,000 63,000 62,000 2,930 181,660,000
01/12/2015 62,000 0.00 ■■ 0.00 61,500 62,000 61,000 4,420 274,040,000
30/11/2015 62,000 -1.00 ▼ -1.59 62,000 62,000 60,500 420 26,040,000
27/11/2015 63,000 0.50 ▲ 0.80 63,000 63,000 62,000 2,420 152,460,000
26/11/2015 62,500 -0.50 ▼ -0.79 62,000 63,000 62,000 5,280 330,000,000
25/11/2015 63,000 0.00 ■■ 0.00 62,000 63,000 62,000 7,020 442,260,000
24/11/2015 63,000 0.00 ■■ 0.00 63,000 63,000 60,000 14,890 938,070,000
23/11/2015 63,000 -2.00 ▼ -3.08 65,000 65,000 63,000 11,940 752,220,000
20/11/2015 65,000 0.00 ■■ 0.00 66,500 66,500 64,000 12,640 821,600,000
19/11/2015 67,000 -1.00 ▼ -1.47 68,000 68,000 66,500 8,010 536,670,000
18/11/2015 68,000 0.00 ■■ 0.00 66,000 69,000 66,000 1,430 97,240,000
17/11/2015 68,000 -0.50 ▼ -0.73 68,000 68,000 67,000 2,640 179,520,000
16/11/2015 68,500 -0.50 ▼ -0.72 69,000 69,000 67,000 7,730 529,505,000
13/11/2015 69,000 3.50 ▲ 5.34 66,000 69,000 66,000 30,740 2,121,060,000
12/11/2015 65,500 0.50 ▲ 0.77 65,000 66,000 64,500 4,180 273,790,000
11/11/2015 65,000 1.00 ▲ 1.56 64,500 65,000 63,000 13,040 847,600,000
10/11/2015 64,000 -1.50 ▼ -2.29 66,000 66,000 64,000 4,890 312,960,000
09/11/2015 65,500 0.00 ■■ 0.00 65,500 65,500 64,000 3,550 232,525,000
06/11/2015 65,500 -0.50 ▼ -0.76 66,000 67,000 65,000 1,990 130,345,000
05/11/2015 66,000 1.50 ▲ 2.33 64,500 66,500 64,000 16,690 1,101,540,000
04/11/2015 64,500 0.00 ■■ 0.00 64,500 66,500 63,500 16,710 1,077,795,000
03/11/2015 64,500 1.50 ▲ 2.38 64,000 65,000 63,500 9,940 641,130,000
02/11/2015 63,000 -4.50 ▼ -6.67 67,500 67,500 63,000 35,120 2,212,560,000
30/10/2015 67,500 -0.50 ▼ -0.74 68,000 68,000 67,000 9,380 633,150,000
29/10/2015 68,000 -1.00 ▼ -1.45 69,000 69,500 68,000 32,870 2,235,160,000
28/10/2015 69,000 1.00 ▲ 1.47 69,000 70,000 68,000 55,980 3,862,620,000
27/10/2015 68,000 0.50 ▲ 0.74 69,000 69,000 67,000 24,790 1,685,720,000
26/10/2015 67,500 -1.50 ▼ -2.17 69,000 70,000 67,500 30,660 2,069,550,000
23/10/2015 69,000 4.00 ▲ 6.15 65,500 69,000 65,500 45,330 3,127,770,000
22/10/2015 65,000 0.50 ▲ 0.78 65,500 65,500 64,500 22,850 1,485,250,000
21/10/2015 64,500 3.00 ▲ 4.88 63,500 65,500 63,500 76,590 4,940,055,000
20/10/2015 61,500 -0.50 ▼ -0.81 63,000 63,000 61,000 11,490 706,635,000
19/10/2015 62,000 3.50 ▲ 5.98 60,500 62,000 59,000 30,210 1,873,020,000
16/10/2015 58,500 3.50 ▲ 6.36 56,000 58,500 56,000 39,360 2,302,560,000
15/10/2015 55,000 1.00 ▲ 1.85 54,000 55,000 54,000 11,070 608,850,000
14/10/2015 54,000 1.00 ▲ 1.89 52,000 55,000 52,000 4,620 249,480,000
13/10/2015 53,000 0.00 ■■ 0.00 53,500 53,500 52,500 2,600 137,800,000
12/10/2015 53,000 0.00 ■■ 0.00 53,000 53,000 51,500 21,030 1,114,590,000
09/10/2015 53,000 -1.00 ▼ -1.85 52,000 53,500 52,000 5,060 268,180,000
08/10/2015 54,000 0.00 ■■ 0.00 53,500 54,000 53,500 5,980 322,920,000
07/10/2015 54,000 -0.50 ▼ -0.92 54,500 54,500 54,000 3,140 169,560,000
06/10/2015 54,500 3.50 ▲ 6.86 51,000 54,500 51,000 45,750 2,493,375,000
05/10/2015 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 1,610 82,110,000
02/10/2015 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 7,810 398,310,000
01/10/2015 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 1,050 53,550,000
30/09/2015 51,000 -1.00 ▼ -1.92 49,700 51,500 49,700 5,000 255,000,000
29/09/2015 52,000 0.50 ▲ 0.97 51,000 52,000 49,600 3,920 203,840,000
28/09/2015 51,500 0.50 ▲ 0.98 51,500 51,500 51,500 10 515,000
25/09/2015 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 1,900 96,900,000
24/09/2015 51,000 0.00 ■■ 0.00 52,000 52,000 50,000 1,440 73,440,000
23/09/2015 51,000 0.50 ▲ 0.99 50,500 51,000 50,000 7,020 358,020,000
22/09/2015 50,500 -1.50 ▼ -2.88 50,500 50,500 50,000 2,080 105,040,000
21/09/2015 52,000 1.00 ▲ 1.96 53,000 53,000 50,000 4,100 213,200,000
18/09/2015 51,000 0.00 ■■ 0.00 52,000 52,000 50,500 3,720 189,720,000
17/09/2015 51,000 -1.00 ▼ -1.92 51,000 51,000 51,000 1,370 69,870,000
16/09/2015 52,000 -0.50 ▼ -0.95 52,000 52,000 51,500 5,060 263,120,000
15/09/2015 52,500 -0.50 ▼ -0.94 52,000 52,500 51,500 1,280 67,200,000
14/09/2015 53,000 0.50 ▲ 0.95 53,000 53,000 53,000 10 530,000
11/09/2015 52,500 0.50 ▲ 0.96 52,500 52,500 51,500 720 37,800,000
10/09/2015 52,000 -0.50 ▼ -0.95 53,000 53,000 52,000 610 31,720,000
09/09/2015 52,500 -0.50 ▼ -0.94 52,500 52,500 52,000 910 47,775,000
08/09/2015 53,000 1.00 ▲ 1.92 53,000 53,000 53,000 10 530,000
07/09/2015 52,000 -1.00 ▼ -1.89 52,000 52,000 52,000 600 31,200,000
04/09/2015 53,000 0.50 ▲ 0.95 53,000 53,000 53,000 10 530,000
03/09/2015 52,500 0.50 ▲ 0.96 53,500 53,500 52,500 1,030 54,075,000
01/09/2015 52,000 -1.00 ▼ -1.89 52,000 52,000 52,000 660 34,320,000
31/08/2015 53,000 -0.50 ▼ -0.93 53,000 53,000 53,000 160 8,480,000
28/08/2015 53,500 1.50 ▲ 2.88 52,500 53,500 52,500 420 22,470,000
27/08/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 10 520,000
26/08/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 1,200 62,400,000
25/08/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
24/08/2015 52,000 -0.50 ▼ -0.95 52,500 53,000 49,000 4,290 223,080,000
21/08/2015 52,500 -0.50 ▼ -0.94 51,500 52,500 51,000 2,020 106,050,000
20/08/2015 53,000 0.00 ■■ 0.00 52,000 53,000 52,000 1,050 55,650,000
19/08/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
18/08/2015 53,000 0.00 ■■ 0.00 52,000 53,000 52,000 3,040 161,120,000
17/08/2015 53,000 0.50 ▲ 0.95 52,500 53,000 52,000 3,280 173,840,000
14/08/2015 52,500 0.00 ■■ 0.00 52,500 52,500 52,000 2,350 123,375,000
13/08/2015 52,500 -0.50 ▼ -0.94 53,000 53,500 52,500 680 35,700,000
12/08/2015 53,000 1.00 ▲ 1.92 53,000 53,000 51,500 1,110 58,830,000
11/08/2015 52,000 -1.00 ▼ -1.89 52,000 52,000 52,000 1,000 52,000,000
10/08/2015 53,000 0.00 ■■ 0.00 52,500 53,000 52,500 800 42,400,000
07/08/2015 53,000 0.00 ■■ 0.00 53,000 53,000 52,000 250 13,250,000
06/08/2015 53,000 0.00 ■■ 0.00 52,000 53,000 52,000 580 30,740,000
05/08/2015 53,000 0.00 ■■ 0.00 53,000 53,000 52,000 2,010 106,530,000
04/08/2015 53,000 0.00 ■■ 0.00 51,500 53,000 51,500 5,540 293,620,000
03/08/2015 53,000 -0.50 ▼ -0.93 51,500 53,000 51,500 1,620 85,860,000
31/07/2015 53,500 0.50 ▲ 0.94 51,500 53,500 51,500 5,890 315,115,000
30/07/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 40 2,120,000
29/07/2015 53,000 0.50 ▲ 0.95 52,500 55,000 52,500 3,680 195,040,000
28/07/2015 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 0 0
27/07/2015 52,500 -0.50 ▼ -0.94 52,500 52,500 52,500 900 47,250,000
24/07/2015 53,000 0.00 ■■ 0.00 52,000 53,000 52,000 1,030 54,590,000
23/07/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 1,410 74,730,000
22/07/2015 53,000 0.50 ▲ 0.95 52,500 53,000 52,000 5,280 279,840,000
21/07/2015 52,500 0.00 ■■ 0.00 51,500 52,500 50,500 13,680 718,200,000
20/07/2015 52,500 0.00 ■■ 0.00 52,500 53,000 51,500 4,090 214,725,000
17/07/2015 52,500 1.00 ▲ 1.94 51,500 52,500 51,500 5,520 289,800,000
16/07/2015 51,500 -0.50 ▼ -0.96 51,500 52,000 51,500 1,010 52,015,000
15/07/2015 52,000 0.00 ■■ 0.00 51,000 52,000 51,000 120 6,240,000
14/07/2015 52,000 0.50 ▲ 0.97 51,500 52,000 51,000 4,420 229,840,000
13/07/2015 51,500 0.00 ■■ 0.00 53,000 53,000 51,500 2,090 107,635,000
10/07/2015 51,500 0.00 ■■ 0.00 51,500 52,000 51,500 7,640 393,460,000
09/07/2015 51,500 -0.50 ▼ -0.96 52,000 53,000 51,000 8,150 419,725,000
08/07/2015 52,000 0.00 ■■ 0.00 51,000 52,000 50,500 820 42,640,000
07/07/2015 52,000 0.00 ■■ 0.00 51,000 52,000 51,000 230 11,960,000
06/07/2015 52,000 -0.50 ▼ -0.95 51,500 52,000 51,500 1,070 55,640,000
03/07/2015 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 0 0
02/07/2015 52,500 -0.50 ▼ -0.94 51,000 52,500 51,000 1,150 60,375,000
01/07/2015 53,000 1.00 ▲ 1.92 53,000 53,000 53,000 810 42,930,000
30/06/2015 52,000 0.00 ■■ 0.00 51,500 52,000 51,000 1,500 78,000,000
29/06/2015 52,000 0.00 ■■ 0.00 52,000 52,000 51,500 2,480 128,960,000
26/06/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 2,190 113,880,000
25/06/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 9,000 468,000,000
24/06/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
23/06/2015 52,000 -1.00 ▼ -1.89 52,000 52,000 52,000 2,760 143,520,000
22/06/2015 53,000 0.50 ▲ 0.95 51,000 53,000 51,000 20 1,060,000
19/06/2015 52,500 0.50 ▲ 0.96 52,500 53,000 50,500 1,620 85,050,000
18/06/2015 52,000 -0.50 ▼ -0.95 52,000 52,000 52,000 360 18,720,000
17/06/2015 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 1,020 53,550,000
16/06/2015 52,500 0.00 ■■ 0.00 53,500 53,500 52,500 540 28,350,000
15/06/2015 52,500 -1.00 ▼ -1.87 52,500 52,500 52,500 1,040 54,600,000
12/06/2015 53,500 1.00 ▲ 1.90 53,000 56,000 51,500 4,350 232,725,000
11/06/2015 52,500 -0.50 ▼ -0.94 52,500 52,500 52,000 4,180 219,450,000
10/06/2015 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 500 26,500,000
09/06/2015 52,500 -0.50 ▼ -0.94 53,000 53,000 52,500 240 12,600,000
08/06/2015 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 1,240 65,720,000
05/06/2015 52,500 -1.50 ▼ -2.78 53,000 53,000 52,500 200 10,500,000
04/06/2015 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
03/06/2015 54,000 0.00 ■■ 0.00 53,000 54,000 51,000 8,230 444,420,000
02/06/2015 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
01/06/2015 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
29/05/2015 54,000 3.50 ▲ 6.93 52,000 54,000 52,000 1,020 55,080,000
28/05/2015 52,000 -0.50 ▼ -0.95 54,000 54,500 52,000 1,330 69,160,000
27/05/2015 52,500 -1.00 ▼ -1.87 54,000 54,000 52,500 6,520 342,300,000
26/05/2015 53,500 0.00 ■■ 0.00 54,000 54,500 53,500 4,120 220,420,000
25/05/2015 53,500 0.50 ▲ 0.94 52,500 54,500 52,500 5,530 295,855,000
22/05/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
21/05/2015 53,000 0.00 ■■ 0.00 50,500 53,000 50,500 1,660 87,980,000
20/05/2015 53,000 0.00 ■■ 0.00 53,000 53,000 50,000 2,010 106,530,000
19/05/2015 53,000 2.00 ▲ 3.92 53,000 53,000 53,000 20 1,060,000
18/05/2015 51,000 -2.50 ▼ -4.67 52,500 52,500 51,000 3,020 154,020,000
15/05/2015 53,500 1.00 ▲ 1.90 52,000 53,500 52,000 2,150 115,025,000
14/05/2015 52,500 1.50 ▲ 2.94 51,000 52,500 47,500 6,650 349,125,000
13/05/2015 51,000 0.00 ■■ 0.00 50,500 51,000 50,500 700 35,700,000
12/05/2015 51,000 -0.50 ▼ -0.97 50,000 51,000 50,000 190 9,690,000
11/05/2015 51,500 0.00 ■■ 0.00 50,000 51,500 50,000 1,020 52,530,000
08/05/2015 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 1,220 62,830,000
07/05/2015 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 2,130 109,695,000
06/05/2015 51,500 -0.50 ▼ -0.96 51,500 51,500 51,000 1,650 84,975,000
05/05/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
04/05/2015 52,000 0.00 ■■ 0.00 52,000 52,000 50,000 730 37,960,000
27/04/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 400 20,800,000
24/04/2015 52,000 0.50 ▲ 0.97 51,500 52,000 51,500 6,680 347,360,000
23/04/2015 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 0 0
22/04/2015 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 160 8,240,000
21/04/2015 51,500 2.90 ▲ 5.97 49,100 52,000 48,500 11,520 593,280,000
20/04/2015 48,600 -2.40 ▼ -4.71 49,100 51,000 48,600 2,800 136,080,000
17/04/2015 51,000 1.00 ▲ 2.00 49,100 51,000 49,100 1,780 90,780,000
16/04/2015 50,000 -0.50 ▼ -0.99 49,000 50,000 48,600 280 14,000,000
15/04/2015 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 50 2,525,000
14/04/2015 50,500 -0.50 ▼ -0.98 50,500 50,500 50,500 30 1,515,000
13/04/2015 51,000 -0.50 ▼ -0.97 51,000 51,000 49,000 270 13,770,000
10/04/2015 51,500 0.00 ■■ 0.00 51,500 52,000 50,000 2,360 121,540,000
09/04/2015 51,500 -0.50 ▼ -0.96 52,000 52,000 51,000 190 9,785,000
08/04/2015 52,000 1.00 ▲ 1.96 51,000 52,000 51,000 4,950 257,400,000
07/04/2015 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
06/04/2015 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 1,420 72,420,000
03/04/2015 51,000 2.00 ▲ 4.08 49,000 51,500 49,000 4,140 211,140,000
02/04/2015 49,000 -0.90 ▼ -1.80 49,000 49,000 49,000 20 980,000
01/04/2015 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 960 47,904,000
31/03/2015 49,900 0.90 ▲ 1.84 51,000 51,000 48,900 9,160 457,084,000
30/03/2015 49,000 0.10 ▲ 0.20 51,500 51,500 49,000 640 31,360,000
27/03/2015 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
26/03/2015 48,900 -0.10 ▼ -0.20 48,100 48,900 48,100 20 978,000
25/03/2015 49,000 -0.30 ▼ -0.61 49,200 49,200 48,000 1,620 79,380,000
24/03/2015 49,300 0.00 ■■ 0.00 49,300 49,300 49,300 0 0
23/03/2015 49,300 -0.10 ▼ -0.20 49,100 49,400 49,100 540 26,622,000
20/03/2015 49,400 0.00 ■■ 0.00 49,400 49,500 49,000 11,010 543,894,000
19/03/2015 49,400 0.90 ▲ 1.86 48,000 51,000 48,000 6,680 329,992,000
18/03/2015 48,500 -0.40 ▼ -0.82 48,500 48,500 48,500 240 11,640,000
17/03/2015 48,900 0.00 ■■ 0.00 48,100 48,900 48,000 510 24,939,000
16/03/2015 48,900 -1.10 ▼ -2.20 49,900 49,900 47,500 2,030 99,267,000
13/03/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
12/03/2015 50,000 0.10 ▲ 0.20 49,900 53,000 49,900 750 37,500,000
11/03/2015 49,900 0.20 ▲ 0.40 46,400 49,900 46,400 20 998,000
10/03/2015 49,700 -0.20 ▼ -0.40 49,800 49,800 49,700 20 994,000
09/03/2015 49,900 -0.10 ▼ -0.20 49,000 50,500 47,500 2,190 109,281,000
06/03/2015 50,000 1.10 ▲ 2.25 48,000 50,000 48,000 4,530 226,500,000
05/03/2015 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 170 8,313,000
04/03/2015 48,900 -0.10 ▼ -0.20 49,000 49,000 48,900 2,340 114,426,000
03/03/2015 49,000 0.10 ▲ 0.20 49,000 49,000 49,000 30 1,470,000
02/03/2015 48,900 0.20 ▲ 0.41 48,600 48,900 48,500 460 22,494,000
27/02/2015 48,700 0.10 ▲ 0.21 48,700 48,700 48,700 580 28,246,000
26/02/2015 48,600 -0.40 ▼ -0.82 49,000 49,000 48,600 210 10,206,000
25/02/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 3,840 188,160,000
24/02/2015 49,000 1.00 ▲ 2.08 49,000 49,000 49,000 10 490,000
13/02/2015 48,000 2.10 ▲ 4.58 47,500 48,000 45,900 5,740 275,520,000
12/02/2015 45,900 0.00 ■■ 0.00 45,900 47,000 45,000 26,660 1,223,694,000
11/02/2015 45,900 -1.10 ▼ -2.34 46,000 47,400 45,000 87,770 4,028,643,000
10/02/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
09/02/2015 47,000 0.10 ▲ 0.21 46,500 47,000 46,000 3,760 176,720,000
06/02/2015 46,900 0.00 ■■ 0.00 46,900 46,900 46,900 10 469,000
05/02/2015 46,900 0.40 ▲ 0.86 46,500 46,900 46,500 210 9,849,000
04/02/2015 46,500 -0.30 ▼ -0.64 46,900 46,900 46,000 3,210 149,265,000
03/02/2015 46,800 0.10 ▲ 0.21 46,000 46,800 46,000 190 8,892,000
02/02/2015 46,700 0.00 ■■ 0.00 46,700 46,700 46,700 0 0
30/01/2015 46,700 0.70 ▲ 1.52 46,100 47,000 46,100 900 42,030,000
29/01/2015 46,000 -0.90 ▼ -1.92 46,000 46,600 45,000 13,540 622,840,000
28/01/2015 46,900 0.00 ■■ 0.00 46,900 46,900 46,900 0 0
27/01/2015 46,900 0.90 ▲ 1.96 46,500 47,000 45,500 1,160 54,404,000
26/01/2015 46,000 -0.50 ▼ -1.08 46,500 46,500 44,000 580 26,680,000
23/01/2015 46,500 0.50 ▲ 1.09 47,000 47,000 46,000 3,960 184,140,000
22/01/2015 46,000 -1.00 ▼ -2.13 46,500 47,500 46,000 24,910 1,145,860,000
21/01/2015 47,000 -0.40 ▼ -0.84 46,800 47,000 46,800 1,820 85,540,000
20/01/2015 47,400 0.00 ■■ 0.00 47,400 47,400 47,400 0 0
19/01/2015 47,400 0.50 ▲ 1.07 46,500 47,400 46,500 1,270 60,198,000
16/01/2015 46,900 0.00 ■■ 0.00 46,900 46,900 46,900 100 4,690,000
15/01/2015 46,900 -0.10 ▼ -0.21 46,700 46,900 46,000 2,060 96,614,000
14/01/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
13/01/2015 47,000 0.00 ■■ 0.00 46,900 47,000 46,500 2,660 125,020,000
12/01/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
09/01/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1,300 61,100,000
08/01/2015 47,000 0.10 ▲ 0.21 46,900 47,000 46,900 2,020 94,940,000
07/01/2015 46,900 0.40 ▲ 0.86 46,500 46,900 46,500 2,150 100,835,000
06/01/2015 46,500 -0.50 ▼ -1.06 46,400 46,700 46,400 3,000 139,500,000
05/01/2015 47,000 0.80 ▲ 1.73 46,200 47,000 45,600 3,100 145,700,000
31/12/2014 46,200 -0.20 ▼ -0.43 46,200 46,200 46,200 200 9,240,000
30/12/2014 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
29/12/2014 46,400 0.00 ■■ 0.00 46,000 46,400 46,000 1,010 46,864,000
26/12/2014 46,400 -0.60 ▼ -1.28 46,400 46,400 46,400 500 23,200,000
25/12/2014 47,000 1.00 ▲ 2.17 46,000 47,000 46,000 2,640 124,080,000
24/12/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
23/12/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 280 12,880,000
22/12/2014 46,000 0.30 ▲ 0.66 46,000 46,000 46,000 20 920,000
19/12/2014 45,700 -0.20 ▼ -0.44 45,900 46,000 45,500 9,970 455,629,000
18/12/2014 45,900 1.40 ▲ 3.15 45,900 45,900 45,900 10 459,000
17/12/2014 44,500 -1.30 ▼ -2.84 45,700 45,800 44,000 13,220 588,290,000
16/12/2014 45,800 0.00 ■■ 0.00 47,800 47,800 45,800 990 45,342,000
15/12/2014 45,800 1.60 ▲ 3.62 46,000 46,000 45,000 1,800 82,440,000
12/12/2014 44,200 -1.10 ▼ -2.43 45,500 46,000 44,200 4,640 205,088,000
11/12/2014 45,300 -0.60 ▼ -1.31 44,000 45,900 44,000 4,230 191,619,000
10/12/2014 45,900 1.80 ▲ 4.08 44,000 45,900 44,000 1,400 64,260,000
09/12/2014 44,100 -2.70 ▼ -5.77 46,000 46,000 44,100 6,500 286,650,000
08/12/2014 46,800 0.20 ▲ 0.43 45,000 46,800 45,000 3,590 168,012,000
05/12/2014 46,600 -0.10 ▼ -0.21 45,700 46,600 45,700 5,020 233,932,000
04/12/2014 46,700 -0.30 ▼ -0.64 46,000 46,700 46,000 350 16,345,000
03/12/2014 47,000 0.00 ■■ 0.00 46,900 47,000 46,900 1,000 47,000,000
02/12/2014 47,000 0.10 ▲ 0.21 46,800 47,000 46,000 310 14,570,000
01/12/2014 46,900 -0.10 ▼ -0.21 46,900 46,900 46,000 810 37,989,000
28/11/2014 47,000 0.00 ■■ 0.00 45,000 47,000 45,000 1,020 47,940,000
27/11/2014 47,000 0.20 ▲ 0.43 46,000 47,000 45,500 5,060 237,820,000
26/11/2014 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 0 0
25/11/2014 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 150 7,020,000
24/11/2014 46,800 -0.20 ▼ -0.43 47,000 47,000 46,800 420 19,656,000
21/11/2014 47,000 1.50 ▲ 3.30 46,000 47,000 46,000 1,320 62,040,000
20/11/2014 47,000 -1.50 ▼ -3.09 47,000 48,500 47,000 4,450 209,150,000
19/11/2014 48,500 2.30 ▲ 4.98 46,500 48,500 46,500 680 32,980,000
18/11/2014 46,200 -1.80 ▼ -3.75 47,000 47,000 46,200 10,240 473,088,000
17/11/2014 48,000 0.00 ■■ 0.00 48,000 48,500 48,000 2,010 96,480,000
14/11/2014 48,000 -0.40 ▼ -0.83 48,000 48,000 48,000 50 2,400,000
13/11/2014 48,400 -0.10 ▼ -0.21 48,400 48,400 48,300 2,660 128,744,000
12/11/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,000 4,000 194,000,000
11/11/2014 48,500 0.50 ▲ 1.04 47,000 48,500 46,700 6,050 293,425,000
10/11/2014 48,000 1.00 ▲ 2.13 47,000 48,000 47,000 4,320 207,360,000
07/11/2014 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
06/11/2014 47,000 0.00 ■■ 0.00 46,500 47,000 46,500 780 36,660,000
05/11/2014 47,000 0.00 ■■ 0.00 46,800 47,000 46,500 18,710 879,370,000
04/11/2014 47,000 0.00 ■■ 0.00 47,000 47,100 47,000 14,070 661,290,000
03/11/2014 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 30,200 1,419,400,000
31/10/2014 47,000 0.00 ■■ 0.00 47,000 47,000 46,900 34,260 1,610,220,000
30/10/2014 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 48,500 2,279,500,000
29/10/2014 47,000 0.00 ■■ 0.00 47,000 47,000 46,800 99,780 4,689,660,000
28/10/2014 47,000 0.00 ■■ 0.00 46,900 47,100 46,900 44,940 2,112,180,000
27/10/2014 47,000 0.00 ■■ 0.00 46,800 47,000 44,500 5,030 236,410,000
24/10/2014 47,000 -0.50 ▼ -1.05 47,000 47,000 47,000 1,770 83,190,000
23/10/2014 47,500 1.00 ▲ 2.15 46,500 47,500 46,500 12,350 586,625,000
22/10/2014 46,500 0.90 ▲ 1.97 46,000 46,500 46,000 10,010 465,465,000
21/10/2014 45,600 0.10 ▲ 0.22 45,900 45,900 45,500 6,210 283,176,000
20/10/2014 45,500 0.00 ■■ 0.00 46,000 46,000 45,500 6,120 278,460,000
17/10/2014 45,500 -1.00 ▼ -2.15 45,500 45,500 45,500 2,710 123,305,000
16/10/2014 46,500 -0.40 ▼ -0.85 46,000 46,500 45,500 1,710 79,515,000
15/10/2014 46,900 0.40 ▲ 0.86 45,500 46,900 45,500 510 23,919,000
14/10/2014 46,500 0.00 ■■ 0.00 46,500 46,900 46,500 35,300 1,641,450,000
13/10/2014 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 1,200 55,800,000
10/10/2014 46,500 0.00 ■■ 0.00 46,500 46,500 46,000 12,970 603,105,000
09/10/2014 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
08/10/2014 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 40 1,860,000
07/10/2014 46,500 0.70 ▲ 1.53 46,000 46,500 46,000 9,750 453,375,000
06/10/2014 45,800 0.10 ▲ 0.22 45,800 45,800 45,800 1,900 87,020,000
03/10/2014 45,700 0.70 ▲ 1.56 45,500 45,800 45,500 18,570 848,649,000
02/10/2014 45,000 -0.40 ▼ -0.88 45,000 45,000 45,000 10,000 450,000,000
01/10/2014 45,400 0.30 ▲ 0.67 45,300 45,400 45,300 6,720 305,088,000
30/09/2014 45,100 0.10 ▲ 0.22 45,000 45,100 45,000 3,930 177,243,000
29/09/2014 45,000 0.30 ▲ 0.67 44,800 45,000 44,800 2,190 98,550,000
26/09/2014 44,700 -0.30 ▼ -0.67 44,800 45,000 44,700 30,500 1,363,350,000
25/09/2014 45,000 0.00 ■■ 0.00 45,000 45,000 44,700 5,650 254,250,000
24/09/2014 45,000 0.40 ▲ 0.90 44,600 45,000 44,600 3,030 136,350,000
23/09/2014 44,600 0.00 ■■ 0.00 45,000 45,000 44,500 3,340 148,964,000
22/09/2014 44,600 0.10 ▲ 0.22 44,500 44,600 44,500 3,140 140,044,000
19/09/2014 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 9,980 444,110,000
18/09/2014 44,500 0.00 ■■ 0.00 45,500 45,500 44,000 670 29,815,000
17/09/2014 44,500 0.50 ▲ 1.14 44,000 44,500 44,000 8,400 373,800,000
16/09/2014 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 4,430 194,920,000
15/09/2014 44,000 -0.50 ▼ -1.12 44,000 44,000 44,000 1,130 49,720,000
12/09/2014 44,500 -0.90 ▼ -1.98 45,400 45,400 44,500 1,280 56,960,000
11/09/2014 45,400 1.00 ▲ 2.25 42,300 45,400 42,300 13,000 590,200,000
10/09/2014 44,400 1.10 ▲ 2.54 44,400 44,400 44,400 620 27,528,000
09/09/2014 43,300 -0.30 ▼ -0.69 44,000 44,000 43,300 15,250 660,325,000
08/09/2014 43,600 0.60 ▲ 1.40 43,000 43,600 43,000 5,250 228,900,000
05/09/2014 43,000 -0.30 ▼ -0.69 43,300 43,300 43,000 1,000 43,000,000
04/09/2014 43,300 0.10 ▲ 0.23 43,300 43,300 43,300 150 6,495,000
03/09/2014 43,200 0.00 ■■ 0.00 43,200 43,200 43,200 200 8,640,000
29/08/2014 43,200 -0.30 ▼ -0.69 43,100 43,200 43,100 800 34,560,000
28/08/2014 43,500 0.00 ■■ 0.00 43,500 44,000 43,500 14,520 631,620,000
27/08/2014 43,500 0.00 ■■ 0.00 43,500 44,000 43,500 24,960 1,085,760,000
26/08/2014 43,500 -1.20 ▼ -2.68 43,600 43,600 43,500 3,660 159,210,000
25/08/2014 44,700 0.20 ▲ 0.45 44,500 44,700 44,500 4,160 185,952,000
22/08/2014 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 3,600 160,200,000
21/08/2014 44,500 -0.50 ▼ -1.11 44,500 44,500 44,500 100 4,450,000
20/08/2014 45,000 0.50 ▲ 1.12 45,000 45,000 45,000 4,100 184,500,000
19/08/2014 44,500 0.00 ■■ 0.00 44,500 45,000 44,500 32,270 1,436,015,000
18/08/2014 44,500 0.50 ▲ 1.14 44,500 44,500 44,500 8,810 392,045,000
15/08/2014 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
14/08/2014 44,000 0.00 ■■ 0.00 44,000 44,000 43,800 22,260 979,440,000
13/08/2014 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 40 1,760,000
12/08/2014 44,000 0.10 ▲ 0.23 44,000 44,000 43,500 580 25,520,000
11/08/2014 43,900 0.10 ▲ 0.23 42,800 43,900 42,800 1,010 44,339,000
08/08/2014 43,800 -0.40 ▼ -0.90 43,100 43,800 43,100 2,100 91,980,000
07/08/2014 44,200 1.40 ▲ 3.27 42,000 44,200 41,900 17,960 793,832,000
06/08/2014 42,800 -0.20 ▼ -0.47 42,500 42,800 42,500 14,170 606,476,000
05/08/2014 43,000 1.00 ▲ 2.38 41,400 43,000 41,400 2,970 127,710,000
04/08/2014 42,000 0.60 ▲ 1.45 41,500 42,000 41,400 3,800 159,600,000
01/08/2014 41,400 0.00 ■■ 0.00 41,500 41,500 41,400 9,300 385,020,000
31/07/2014 41,400 -0.10 ▼ -0.24 41,500 41,500 41,400 7,400 306,360,000
30/07/2014 41,500 0.10 ▲ 0.24 41,400 41,500 41,400 7,950 329,925,000
29/07/2014 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 680 28,152,000
28/07/2014 41,400 -0.50 ▼ -1.19 41,600 41,600 41,400 7,000 289,800,000
25/07/2014 41,900 -0.20 ▼ -0.48 42,000 42,100 41,900 10,120 424,028,000
24/07/2014 42,100 -0.80 ▼ -1.86 43,000 43,000 42,100 4,200 176,820,000
23/07/2014 42,900 0.90 ▲ 2.14 43,000 43,000 42,900 3,860 165,594,000
22/07/2014 42,000 -0.50 ▼ -1.18 42,000 42,000 42,000 5,100 214,200,000
21/07/2014 42,500 0.30 ▲ 0.71 42,200 42,500 41,500 52,420 2,227,850,000
18/07/2014 42,200 1.30 ▲ 3.18 41,900 42,600 41,300 19,610 827,542,000
17/07/2014 40,900 -0.20 ▼ -0.49 40,900 40,900 40,900 1,000 40,900,000
16/07/2014 41,100 0.30 ▲ 0.74 41,000 41,100 41,000 1,200 49,320,000
15/07/2014 40,800 0.00 ■■ 0.00 42,600 42,600 40,800 4,200 171,360,000
14/07/2014 40,800 0.10 ▲ 0.25 40,700 40,800 40,700 2,630 107,304,000
11/07/2014 40,700 0.10 ▲ 0.25 41,500 41,500 40,700 2,300 93,610,000
10/07/2014 40,600 -1.40 ▼ -3.33 42,100 42,100 39,700 1,050 42,630,000
09/07/2014 42,000 1.00 ▲ 2.44 42,400 42,400 42,000 700 29,400,000
08/07/2014 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 18,870 773,670,000
07/07/2014 41,000 0.00 ■■ 0.00 41,100 41,100 41,000 3,450 141,450,000
04/07/2014 41,000 0.00 ■■ 0.00 41,200 41,200 41,000 5,070 207,870,000
03/07/2014 41,000 0.00 ■■ 0.00 41,100 41,100 41,000 4,680 191,880,000
02/07/2014 41,000 1.00 ▲ 2.50 41,000 41,000 40,500 5,760 236,160,000
01/07/2014 40,000 0.00 ■■ 0.00 40,000 40,100 39,500 20,980 839,200,000
30/06/2014 40,000 0.50 ▲ 1.27 39,900 40,000 39,900 6,350 254,000,000
27/06/2014 39,500 0.50 ▲ 1.28 39,500 39,500 39,500 4,300 169,850,000
26/06/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 3,650 142,350,000
25/06/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 970 37,830,000
24/06/2014 39,000 0.60 ▲ 1.56 38,700 39,000 38,400 17,650 688,350,000
23/06/2014 38,400 -1.50 ▼ -3.76 38,400 38,400 38,400 100 3,840,000
20/06/2014 39,900 -0.50 ▼ -1.24 38,900 39,900 38,900 1,480 59,052,000
19/06/2014 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 0 0
18/06/2014 40,400 1.70 ▲ 4.39 38,900 40,400 38,900 110 4,444,000
17/06/2014 38,700 0.00 ■■ 0.00 38,800 38,800 38,700 2,710 104,877,000
16/06/2014 38,700 -0.10 ▼ -0.26 38,800 38,800 38,500 2,760 106,812,000
13/06/2014 38,800 -0.20 ▼ -0.51 38,800 39,000 38,800 1,270 49,276,000
12/06/2014 39,000 -0.90 ▼ -2.26 39,500 39,500 39,000 150 5,850,000
11/06/2014 39,900 -0.30 ▼ -0.75 40,900 40,900 38,900 820 32,718,000
10/06/2014 40,200 1.10 ▲ 2.81 40,200 40,200 40,200 10 402,000
09/06/2014 39,100 0.30 ▲ 0.77 38,800 39,100 38,500 1,020 39,882,000
06/06/2014 38,800 0.00 ■■ 0.00 38,500 38,800 38,400 2,610 101,268,000
05/06/2014 38,800 0.40 ▲ 1.04 38,800 38,800 38,400 1,120 43,456,000
04/06/2014 38,400 -0.40 ▼ -1.03 38,700 39,200 38,400 4,100 157,440,000
03/06/2014 38,800 0.00 ■■ 0.00 38,800 38,800 38,300 3,750 145,500,000
02/06/2014 38,800 0.50 ▲ 1.31 38,200 38,800 38,200 7,980 309,624,000
30/05/2014 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 100 3,830,000
29/05/2014 38,300 -1.10 ▼ -2.79 38,200 38,400 38,100 1,410 54,003,000
28/05/2014 39,400 0.80 ▲ 2.07 39,500 39,500 39,400 1,500 59,100,000
27/05/2014 38,600 0.00 ■■ 0.00 38,600 39,000 38,000 11,600 447,760,000
26/05/2014 40,600 1.20 ▲ 3.05 39,000 40,600 39,000 2,110 85,666,000
23/05/2014 39,400 -0.20 ▼ -0.51 39,600 40,000 39,400 11,850 466,890,000
22/05/2014 39,600 0.00 ■■ 0.00 40,800 40,800 39,500 3,780 149,688,000
21/05/2014 39,600 -1.20 ▼ -2.94 41,000 41,000 39,000 4,740 187,704,000
20/05/2014 40,800 2.40 ▲ 6.25 38,300 41,000 38,300 19,900 811,920,000
19/05/2014 38,400 0.00 ■■ 0.00 38,400 38,500 38,000 12,750 489,600,000
16/05/2014 38,400 0.40 ▲ 1.05 38,100 38,400 38,100 14,660 562,944,000
15/05/2014 38,000 -0.40 ▼ -1.04 38,300 38,600 38,000 19,900 756,200,000
14/05/2014 38,400 1.70 ▲ 4.63 36,700 38,500 36,500 24,980 959,232,000
13/05/2014 36,700 -2.70 ▼ -6.85 39,400 39,400 36,700 19,650 721,155,000
12/05/2014 39,400 -0.50 ▼ -1.25 39,000 39,400 37,200 6,450 254,130,000
09/05/2014 39,900 1.70 ▲ 4.45 38,500 39,900 38,500 20 798,000
08/05/2014 38,200 -2.80 ▼ -6.83 38,300 38,300 38,200 18,740 715,868,000
07/05/2014 41,000 1.50 ▲ 3.80 41,000 41,500 41,000 20,000 820,000,000
06/05/2014 39,500 -0.50 ▼ -1.25 40,500 40,500 39,500 1,430 56,485,000
05/05/2014 40,000 -1.00 ▼ -2.44 41,000 41,000 40,000 4,920 196,800,000
29/04/2014 41,000 -0.60 ▼ -1.44 42,000 42,000 41,000 760 31,160,000
28/04/2014 41,600 0.40 ▲ 0.97 41,500 42,000 41,500 940 39,104,000
25/04/2014 41,200 0.10 ▲ 0.24 41,200 41,200 41,000 1,190 49,028,000
24/04/2014 41,100 -0.30 ▼ -0.72 41,100 41,100 41,100 300 12,330,000
23/04/2014 41,400 -0.50 ▼ -1.19 41,900 41,900 40,200 10,350 428,490,000
22/04/2014 41,900 -0.10 ▼ -0.24 40,200 41,900 40,200 8,340 349,446,000
21/04/2014 42,000 0.00 ■■ 0.00 42,000 42,500 41,200 3,740 157,080,000
18/04/2014 42,000 0.00 ■■ 0.00 41,400 42,500 41,400 6,580 276,360,000
17/04/2014 42,000 0.50 ▲ 1.20 41,500 43,100 41,500 6,450 270,900,000
16/04/2014 41,500 -3.00 ▼ -6.74 44,500 44,500 41,400 13,460 558,590,000
15/04/2014 44,500 -1.60 ▼ -3.47 46,200 46,200 44,500 14,940 664,830,000
14/04/2014 46,100 -0.70 ▼ -1.50 45,500 46,400 43,600 26,770 1,234,097,000
11/04/2014 46,800 0.00 ■■ 0.00 44,600 47,000 44,600 3,930 183,924,000
10/04/2014 46,800 -0.60 ▼ -1.27 46,700 47,000 46,700 4,150 194,220,000
08/04/2014 47,400 0.00 ■■ 0.00 46,500 47,400 46,500 2,600 123,240,000
07/04/2014 47,400 0.60 ▲ 1.28 47,800 47,800 46,700 2,350 111,390,000
04/04/2014 46,800 -1.20 ▼ -2.50 47,900 47,900 46,800 1,350 63,180,000
03/04/2014 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,260 60,480,000
02/04/2014 48,000 -0.10 ▼ -0.21 48,000 48,000 47,000 990 47,520,000
01/04/2014 48,100 -0.40 ▼ -0.82 48,500 48,500 48,100 4,190 201,539,000
31/03/2014 48,500 1.00 ▲ 2.11 47,900 49,000 47,900 1,820 88,270,000
28/03/2014 47,500 0.50 ▲ 1.06 48,000 48,000 46,800 7,870 373,825,000
27/03/2014 47,000 -0.50 ▼ -1.05 47,500 47,600 47,000 1,750 82,250,000
26/03/2014 47,500 -0.50 ▼ -1.04 48,000 48,900 47,500 4,420 209,950,000
25/03/2014 48,000 -1.00 ▼ -2.04 48,500 48,700 48,000 5,350 256,800,000
24/03/2014 49,000 0.40 ▲ 0.82 49,000 49,000 48,500 11,280 552,720,000
21/03/2014 48,600 0.00 ■■ 0.00 48,600 48,700 48,500 730 35,478,000
20/03/2014 48,600 -0.10 ▼ -0.21 48,900 49,000 48,600 10,380 504,468,000
19/03/2014 48,700 -0.50 ▼ -1.02 49,000 49,200 48,700 16,690 812,803,000
18/03/2014 49,200 0.00 ■■ 0.00 48,500 49,200 48,500 23,490 1,155,708,000
17/03/2014 49,200 0.20 ▲ 0.41 49,000 49,300 48,800 6,700 329,640,000
14/03/2014 49,000 -0.50 ▼ -1.01 49,000 49,000 48,700 8,840 433,160,000
13/03/2014 49,500 0.50 ▲ 1.02 49,800 49,800 49,000 2,010 99,495,000
12/03/2014 49,000 0.00 ■■ 0.00 49,000 49,300 48,500 6,710 328,790,000
11/03/2014 49,000 -0.20 ▼ -0.41 49,200 49,200 48,900 73,500 3,601,500,000
10/03/2014 49,200 0.10 ▲ 0.20 49,200 49,200 49,000 11,650 573,180,000
07/03/2014 49,100 -0.30 ▼ -0.61 49,400 49,400 49,000 18,000 883,800,000
06/03/2014 49,400 0.00 ■■ 0.00 49,500 49,500 49,300 15,190 750,386,000
05/03/2014 49,400 0.40 ▲ 0.82 48,800 49,400 48,800 3,050 150,670,000
04/03/2014 49,000 0.90 ▲ 1.87 49,500 49,500 48,500 12,810 627,690,000
03/03/2014 48,100 -1.20 ▼ -2.43 49,000 49,200 48,100 10,440 502,164,000
28/02/2014 49,300 0.80 ▲ 1.65 49,000 49,300 49,000 10,000 493,000,000
27/02/2014 48,500 0.00 ■■ 0.00 48,000 48,900 48,000 18,920 917,620,000
26/02/2014 48,500 -0.50 ▼ -1.02 50,000 50,000 48,000 15,670 759,995,000
25/02/2014 49,000 -0.60 ▼ -1.21 48,000 49,000 48,000 22,590 1,106,910,000
24/02/2014 49,600 0.00 ■■ 0.00 49,600 49,600 49,600 0 0
21/02/2014 49,600 2.10 ▲ 4.42 50,000 50,000 48,000 29,490 1,462,704,000
20/02/2014 47,500 -3.50 ▼ -6.86 50,500 50,500 47,500 37,690 1,790,275,000
19/02/2014 51,000 0.50 ▲ 0.99 50,000 51,000 50,000 8,320 424,320,000
18/02/2014 50,500 -2.50 ▼ -4.72 53,000 53,000 50,000 11,570 584,285,000
17/02/2014 53,000 1.00 ▲ 1.92 51,000 53,000 51,000 19,270 1,021,310,000
14/02/2014 52,000 1.00 ▲ 1.96 54,000 54,000 51,000 14,200 738,400,000
13/02/2014 51,000 3.10 ▲ 6.47 48,000 51,000 48,000 150,370 7,668,870,000
12/02/2014 47,900 1.50 ▲ 3.23 47,000 48,200 46,900 72,560 3,475,624,000
11/02/2014 46,400 0.40 ▲ 0.87 46,000 47,000 45,900 59,230 2,748,272,000
10/02/2014 46,000 0.60 ▲ 1.32 45,400 46,000 45,400 12,770 587,420,000
07/02/2014 45,400 0.90 ▲ 2.02 46,000 46,000 45,000 26,530 1,204,462,000
06/02/2014 44,500 0.10 ▲ 0.23 44,500 44,500 44,100 4,470 198,915,000
27/01/2014 44,400 0.30 ▲ 0.68 44,100 44,500 44,100 2,840 126,096,000
24/01/2014 44,100 0.00 ■■ 0.00 45,000 45,000 44,100 11,060 487,746,000
23/01/2014 44,100 0.10 ▲ 0.23 44,000 44,100 43,800 35,200 1,552,320,000
22/01/2014 44,000 0.00 ■■ 0.00 44,000 44,500 44,000 42,010 1,848,440,000
21/01/2014 44,000 0.90 ▲ 2.09 43,100 44,000 43,000 17,920 788,480,000
20/01/2014 43,100 -0.60 ▼ -1.37 43,000 43,700 43,000 11,890 512,459,000
17/01/2014 43,700 0.10 ▲ 0.23 43,600 43,900 43,600 30,430 1,329,791,000
16/01/2014 43,600 0.00 ■■ 0.00 43,600 43,600 43,000 14,680 640,048,000
15/01/2014 43,600 0.10 ▲ 0.23 44,000 44,000 42,500 7,600 331,360,000
14/01/2014 43,500 0.00 ■■ 0.00 43,500 44,100 43,500 22,300 970,050,000
13/01/2014 43,500 0.10 ▲ 0.23 43,500 43,500 43,000 11,830 514,605,000
10/01/2014 43,400 0.40 ▲ 0.93 43,400 44,100 43,300 38,860 1,686,524,000
09/01/2014 43,000 -0.40 ▼ -0.92 43,400 43,400 42,900 6,780 291,540,000
08/01/2014 43,400 -0.10 ▼ -0.23 43,500 43,600 43,400 16,760 727,384,000
07/01/2014 43,500 0.50 ▲ 1.16 43,900 43,900 43,000 29,490 1,282,815,000
06/01/2014 43,000 0.30 ▲ 0.70 42,800 43,100 42,700 26,920 1,157,560,000
03/01/2014 42,700 0.20 ▲ 0.47 42,500 42,800 42,500 7,690 328,363,000
02/01/2014 42,500 0.00 ■■ 0.00 42,000 42,600 42,000 17,340 736,950,000
31/12/2013 42,500 0.60 ▲ 1.43 42,500 42,600 42,500 54,370 2,310,725,000
30/12/2013 41,900 -0.70 ▼ -1.64 42,700 42,700 41,900 16,870 706,853,000
27/12/2013 42,600 0.00 ■■ 0.00 42,500 43,000 42,100 2,210 94,146,000
26/12/2013 42,600 -0.30 ▼ -0.70 42,600 42,800 42,300 5,780 246,228,000
25/12/2013 42,900 -0.80 ▼ -1.83 42,700 43,600 42,500 22,780 977,262,000
24/12/2013 43,700 -0.10 ▼ -0.23 44,000 44,000 42,500 2,250 98,325,000
23/12/2013 43,800 0.00 ■■ 0.00 44,300 45,000 43,000 3,490 152,862,000
20/12/2013 43,800 2.50 ▲ 6.05 41,300 44,100 41,300 93,600 4,099,680,000
19/12/2013 41,300 0.40 ▲ 0.98 40,800 41,300 40,700 10,640 439,432,000
18/12/2013 40,900 0.40 ▲ 0.99 40,500 41,000 40,400 8,910 364,419,000
17/12/2013 40,500 -0.20 ▼ -0.49 40,700 40,700 40,200 3,220 130,410,000
16/12/2013 40,700 0.00 ■■ 0.00 41,500 41,500 40,000 4,230 172,161,000
13/12/2013 40,700 -0.30 ▼ -0.73 41,000 41,000 40,000 7,080 288,156,000
12/12/2013 41,000 1.40 ▲ 3.54 39,600 41,000 39,500 6,910 283,310,000
11/12/2013 39,600 -1.40 ▼ -3.41 41,000 41,000 39,500 20,380 807,048,000
10/12/2013 41,000 -1.30 ▼ -3.07 42,000 42,000 40,700 12,610 517,010,000
09/12/2013 42,300 -0.10 ▼ -0.24 42,400 42,400 42,000 12,170 514,791,000
06/12/2013 42,400 -0.20 ▼ -0.47 42,300 42,500 42,300 2,170 92,008,000
05/12/2013 42,600 -0.10 ▼ -0.23 42,000 42,600 42,000 1,510 64,326,000
04/12/2013 42,700 0.00 ■■ 0.00 42,900 42,900 42,500 1,630 69,601,000
03/12/2013 42,700 0.30 ▲ 0.71 42,000 42,800 42,000 1,650 70,455,000
02/12/2013 42,400 -0.20 ▼ -0.47 42,600 42,600 42,400 5,600 237,440,000
29/11/2013 42,600 0.20 ▲ 0.47 42,400 42,600 42,400 5,670 241,542,000
28/11/2013 42,400 -0.40 ▼ -0.93 42,800 42,800 42,400 3,590 152,216,000
27/11/2013 42,800 0.10 ▲ 0.23 42,800 42,800 42,700 2,770 118,556,000
26/11/2013 42,700 0.50 ▲ 1.18 42,500 42,700 42,000 1,410 60,207,000
25/11/2013 42,200 0.10 ▲ 0.24 43,000 43,000 42,200 1,380 58,236,000
22/11/2013 42,100 0.10 ▲ 0.24 42,400 42,400 42,000 3,090 130,089,000
21/11/2013 42,000 -0.10 ▼ -0.24 42,100 42,500 42,000 7,760 325,920,000
20/11/2013 42,100 -0.20 ▼ -0.47 42,300 42,300 42,000 6,490 273,229,000
19/11/2013 42,300 -0.40 ▼ -0.94 42,800 43,000 42,000 8,320 351,936,000
18/11/2013 42,700 -0.30 ▼ -0.70 43,000 43,500 42,700 7,890 336,903,000
15/11/2013 43,000 0.00 ■■ 0.00 42,900 43,000 42,600 1,800 77,400,000
14/11/2013 43,000 0.00 ■■ 0.00 43,000 43,000 42,500 660 28,380,000
13/11/2013 43,000 0.50 ▲ 1.18 43,000 43,000 42,500 150 6,450,000
12/11/2013 42,500 -1.00 ▼ -2.30 43,300 43,300 42,500 15,140 643,450,000
11/11/2013 43,500 -0.40 ▼ -0.91 43,600 43,900 43,400 2,630 114,405,000
08/11/2013 43,900 0.40 ▲ 0.92 43,300 43,900 43,300 13,130 576,407,000
07/11/2013 43,500 -0.40 ▼ -0.91 43,600 43,900 43,500 400 17,400,000
06/11/2013 43,900 -0.10 ▼ -0.23 44,000 44,000 43,500 14,520 637,428,000
05/11/2013 44,000 0.00 ■■ 0.00 44,500 44,500 43,600 4,430 194,920,000
04/11/2013 44,000 0.00 ■■ 0.00 42,900 44,000 42,900 220 9,680,000
01/11/2013 44,000 0.20 ▲ 0.46 43,700 44,000 43,700 24,510 1,078,440,000
31/10/2013 43,800 -0.20 ▼ -0.45 43,800 43,800 43,500 250 10,950,000
30/10/2013 44,000 0.50 ▲ 1.15 43,500 44,000 43,000 30,020 1,320,880,000
29/10/2013 43,500 0.00 ■■ 0.00 42,000 43,800 42,000 3,110 135,285,000
28/10/2013 43,500 -0.40 ▼ -0.91 43,500 44,000 43,200 9,930 431,955,000
25/10/2013 43,900 0.30 ▲ 0.69 43,100 43,900 43,100 19,390 851,221,000
24/10/2013 43,600 0.00 ■■ 0.00 43,600 44,400 42,700 11,160 486,576,000
23/10/2013 43,600 1.60 ▲ 3.81 42,000 43,900 42,000 27,300 1,190,280,000
22/10/2013 42,000 -0.40 ▼ -0.94 42,400 42,400 41,800 8,630 362,460,000
21/10/2013 42,400 -0.50 ▼ -1.17 42,900 42,900 42,400 15,040 637,696,000
18/10/2013 42,900 0.00 ■■ 0.00 43,400 43,400 42,800 24,630 1,056,627,000
17/10/2013 42,900 0.40 ▲ 0.94 43,000 44,000 42,500 6,680 286,572,000
16/10/2013 42,500 2.20 ▲ 5.46 39,600 42,500 39,600 18,790 798,575,000
15/10/2013 40,300 -1.80 ▼ -4.28 41,400 41,900 40,000 36,590 1,474,577,000
14/10/2013 42,100 -2.10 ▼ -4.75 42,100 44,000 42,100 25,060 1,055,026,000
11/10/2013 44,200 -1.60 ▼ -3.49 46,200 46,200 44,000 20,660 913,172,000
10/10/2013 45,800 1.30 ▲ 2.92 46,000 46,200 45,000 49,630 2,273,054,000
09/10/2013 44,500 2.50 ▲ 5.95 44,000 44,900 44,000 72,900 3,244,050,000
08/10/2013 42,000 2.70 ▲ 6.87 42,000 42,000 42,000 91,000 3,822,000,000
07/10/2013 39,300 2.50 ▲ 6.79 39,300 39,300 39,300 10,050 394,965,000
04/10/2013 73,500 0.50 ▲ 0.68 72,500 74,000 72,500 8,300 610,050,000
03/10/2013 73,000 -1.00 ▼ -1.35 74,000 74,000 71,000 21,740 1,587,020,000
02/10/2013 74,000 0.50 ▲ 0.68 73,500 74,000 73,500 7,260 537,240,000
01/10/2013 73,500 0.00 ■■ 0.00 73,500 73,500 73,000 31,080 2,284,380,000
30/09/2013 73,500 0.50 ▲ 0.68 74,000 74,000 73,500 20,870 1,533,945,000
27/09/2013 73,000 -1.00 ▼ -1.35 74,000 74,500 73,000 20,840 1,521,320,000
26/09/2013 74,000 0.00 ■■ 0.00 73,000 74,500 72,500 23,380 1,730,120,000
25/09/2013 74,000 2.00 ▲ 2.78 72,500 74,000 71,000 21,520 1,592,480,000
24/09/2013 72,000 0.00 ■■ 0.00 72,500 74,000 71,000 24,770 1,783,440,000
23/09/2013 72,000 2.00 ▲ 2.86 69,000 73,000 69,000 31,920 2,298,240,000
20/09/2013 70,000 0.00 ■■ 0.00 70,000 70,000 69,000 1,250 87,500,000
19/09/2013 70,000 0.00 ■■ 0.00 71,000 71,000 68,000 1,570 109,900,000
18/09/2013 70,000 0.50 ▲ 0.72 71,000 71,000 69,500 39,770 2,783,900,000
17/09/2013 69,500 0.50 ▲ 0.72 69,000 70,000 69,000 12,600 875,700,000
16/09/2013 69,000 2.00 ▲ 2.99 69,000 69,500 67,500 17,840 1,230,960,000
13/09/2013 67,000 -1.50 ▼ -2.19 68,500 68,500 67,000 1,380 92,460,000
12/09/2013 68,500 0.00 ■■ 0.00 68,500 69,000 67,500 3,250 222,625,000
11/09/2013 68,500 0.00 ■■ 0.00 68,500 69,000 68,500 8,240 564,440,000
10/09/2013 68,500 -1.00 ▼ -1.44 69,500 69,500 68,000 2,900 198,650,000
09/09/2013 69,500 3.50 ▲ 5.30 69,000 69,500 66,500 11,490 798,555,000
06/09/2013 66,000 1.00 ▲ 1.54 67,000 69,000 66,000 2,370 156,420,000
05/09/2013 65,000 0.00 ■■ 0.00 65,000 66,500 65,000 2,880 187,200,000
04/09/2013 65,000 -2.00 ▼ -2.99 65,000 65,000 65,000 1,180 76,700,000
03/09/2013 67,000 0.00 ■■ 0.00 63,000 67,500 63,000 1,030 69,010,000
30/08/2013 67,000 2.00 ▲ 3.08 65,000 67,000 65,000 1,240 83,080,000
29/08/2013 65,000 -2.00 ▼ -2.99 68,500 68,500 65,000 1,100 71,500,000
28/08/2013 67,000 -1.00 ▼ -1.47 67,000 67,000 64,000 770 51,590,000
27/08/2013 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
26/08/2013 68,000 0.00 ■■ 0.00 66,000 68,000 65,000 8,420 572,560,000
23/08/2013 68,000 -2.50 ▼ -3.55 68,000 70,000 66,000 11,190 760,920,000
22/08/2013 70,500 -1.00 ▼ -1.40 71,500 71,500 68,000 7,920 558,360,000
21/08/2013 71,500 0.00 ■■ 0.00 69,000 71,500 68,000 1,140 81,510,000
20/08/2013 71,500 1.50 ▲ 2.14 69,000 71,500 68,000 4,130 295,295,000
19/08/2013 70,000 -3.00 ▼ -4.11 73,000 73,000 69,000 19,080 1,335,600,000
16/08/2013 73,000 -0.50 ▼ -0.68 72,000 73,000 72,000 1,100 80,300,000
15/08/2013 73,500 0.00 ■■ 0.00 72,000 73,500 72,000 4,900 360,150,000
14/08/2013 73,500 -0.50 ▼ -0.68 72,000 73,500 72,000 3,360 246,960,000
13/08/2013 74,000 -0.50 ▼ -0.67 74,500 74,500 74,000 670 49,580,000
12/08/2013 74,500 0.00 ■■ 0.00 74,500 75,500 69,500 10,270 765,115,000
09/08/2013 74,500 0.00 ■■ 0.00 73,000 74,500 73,000 410 30,545,000
08/08/2013 74,500 -0.50 ▼ -0.67 74,500 74,500 73,000 2,610 194,445,000
07/08/2013 75,000 1.00 ▲ 1.35 73,000 75,000 73,000 1,560 117,000,000
06/08/2013 74,000 0.50 ▲ 0.68 77,000 77,000 72,500 1,630 120,620,000
05/08/2013 73,500 0.00 ■■ 0.00 73,500 77,000 71,500 6,390 469,665,000
02/08/2013 73,500 2.00 ▲ 2.80 71,500 76,000 71,000 770 56,595,000
01/08/2013 71,500 2.50 ▲ 3.62 69,000 73,500 69,000 2,090 149,435,000
31/07/2013 69,000 -2.00 ▼ -2.82 69,000 71,500 69,000 910 62,790,000
30/07/2013 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
29/07/2013 71,000 -1.00 ▼ -1.39 68,500 71,000 68,000 4,860 345,060,000
26/07/2013 72,000 0.00 ■■ 0.00 69,500 72,000 69,000 2,210 159,120,000
25/07/2013 72,000 0.00 ■■ 0.00 70,000 72,000 68,500 10,860 781,920,000
24/07/2013 72,000 -2.00 ▼ -2.70 74,000 74,000 70,000 2,030 146,160,000
23/07/2013 74,000 0.50 ▲ 0.68 75,000 75,000 74,000 4,220 312,280,000
22/07/2013 73,500 4.50 ▲ 6.52 70,000 73,500 70,000 15,340 1,127,490,000
19/07/2013 69,000 1.00 ▲ 1.47 67,000 70,000 67,000 3,830 264,270,000
18/07/2013 68,000 0.00 ■■ 0.00 69,000 69,000 68,000 520 35,360,000
17/07/2013 68,000 -2.00 ▼ -2.86 70,000 70,000 68,000 1,300 88,400,000
16/07/2013 70,000 3.00 ▲ 4.48 71,000 71,000 67,000 2,600 182,000,000
15/07/2013 67,000 -3.00 ▼ -4.29 70,000 70,000 66,000 800 53,600,000
12/07/2013 70,000 3.00 ▲ 4.48 67,000 70,000 67,000 2,210 154,700,000
11/07/2013 67,000 0.00 ■■ 0.00 67,000 67,000 65,000 810 54,270,000
10/07/2013 67,000 -2.00 ▼ -2.90 67,000 67,000 67,000 600 40,200,000
09/07/2013 69,000 3.50 ▲ 5.34 65,000 69,000 63,000 4,810 331,890,000
08/07/2013 65,500 -2.50 ▼ -3.68 69,000 69,000 65,500 6,010 393,655,000
05/07/2013 68,000 -1.00 ▼ -1.45 68,000 68,000 68,000 990 67,320,000
04/07/2013 69,000 1.00 ▲ 1.47 69,000 69,500 69,000 2,830 195,270,000
03/07/2013 68,000 0.00 ■■ 0.00 70,000 70,000 68,000 2,070 140,760,000
02/07/2013 68,000 3.00 ▲ 4.62 68,000 68,000 68,000 20 1,360,000
01/07/2013 65,000 -3.50 ▼ -5.11 68,500 68,500 65,000 1,140 74,100,000
28/06/2013 68,500 0.00 ■■ 0.00 67,500 68,500 66,000 7,770 532,245,000
27/06/2013 68,500 -1.00 ▼ -1.44 69,500 69,500 68,500 1,160 79,460,000
26/06/2013 69,500 -0.50 ▼ -0.71 66,500 69,500 66,500 2,740 190,430,000
25/06/2013 70,000 0.00 ■■ 0.00 69,000 70,000 65,500 5,980 418,600,000
24/06/2013 70,000 -3.00 ▼ -4.11 73,000 73,000 69,000 15,460 1,082,200,000
21/06/2013 73,000 -0.50 ▼ -0.68 71,000 73,000 68,500 22,290 1,627,170,000
20/06/2013 73,500 -5.50 ▼ -6.96 79,000 79,000 73,500 7,590 557,865,000
19/06/2013 79,000 1.00 ▲ 1.28 78,500 79,000 78,500 2,880 227,520,000
18/06/2013 78,000 -1.00 ▼ -1.27 78,000 80,000 73,500 27,070 2,111,460,000
17/06/2013 79,000 0.50 ▲ 0.64 79,000 79,000 78,000 11,350 896,650,000
14/06/2013 78,500 -0.50 ▼ -0.63 79,000 79,000 77,500 4,670 366,595,000
13/06/2013 79,000 2.00 ▲ 2.60 81,000 81,000 78,500 9,330 737,070,000
12/06/2013 77,000 5.00 ▲ 6.94 72,500 77,000 72,500 8,850 681,450,000
11/06/2013 72,000 1.00 ▲ 1.41 71,500 72,000 71,500 2,400 172,800,000
10/06/2013 71,000 0.00 ■■ 0.00 71,000 71,500 71,000 9,250 656,750,000
07/06/2013 71,000 -0.50 ▼ -0.70 71,500 71,500 70,500 4,610 327,310,000
06/06/2013 71,500 1.00 ▲ 1.42 71,000 71,500 70,500 11,240 803,660,000
05/06/2013 70,500 1.00 ▲ 1.44 69,500 70,500 69,500 7,400 521,700,000
04/06/2013 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 3,270 227,265,000
03/06/2013 69,500 -1.00 ▼ -1.42 71,000 71,000 69,500 1,680 116,760,000
31/05/2013 70,500 1.00 ▲ 1.44 69,000 70,500 69,000 15,410 1,086,405,000
30/05/2013 69,500 0.00 ■■ 0.00 69,000 69,500 69,000 2,500 173,750,000
29/05/2013 69,500 0.00 ■■ 0.00 68,500 69,500 68,500 6,130 426,035,000
28/05/2013 69,500 0.50 ▲ 0.72 66,500 70,000 66,500 3,380 234,910,000
27/05/2013 69,000 1.00 ▲ 1.47 68,000 69,000 68,000 4,210 290,490,000
24/05/2013 68,000 0.00 ■■ 0.00 68,500 68,500 68,000 5,390 366,520,000
23/05/2013 68,000 0.00 ■■ 0.00 68,000 68,000 67,500 1,200 81,600,000
22/05/2013 68,000 -1.50 ▼ -2.16 69,000 69,000 68,000 2,490 169,320,000
21/05/2013 69,500 0.00 ■■ 0.00 70,000 70,000 68,500 4,530 314,835,000
20/05/2013 69,500 0.00 ■■ 0.00 70,000 70,500 69,500 5,650 392,675,000
17/05/2013 69,500 -0.50 ▼ -0.71 69,500 70,000 69,500 6,410 445,495,000
16/05/2013 70,000 1.00 ▲ 1.45 70,000 70,000 69,000 6,700 469,000,000
15/05/2013 69,000 -0.50 ▼ -0.72 72,500 72,500 68,500 1,710 117,990,000
14/05/2013 69,500 0.00 ■■ 0.00 69,000 69,500 68,500 6,530 453,835,000
13/05/2013 69,500 0.00 ■■ 0.00 68,500 69,500 68,500 11,240 781,180,000
10/05/2013 69,500 0.50 ▲ 0.72 69,500 70,000 68,500 14,480 1,006,360,000
09/05/2013 69,000 -1.50 ▼ -2.13 70,500 70,500 68,500 15,060 1,039,140,000
08/05/2013 70,500 -0.50 ▼ -0.70 71,500 73,000 70,000 17,800 1,254,900,000
07/05/2013 71,000 2.50 ▲ 3.65 68,500 71,000 68,500 18,870 1,339,770,000
06/05/2013 68,500 0.50 ▲ 0.74 68,000 69,000 68,000 15,250 1,044,625,000
03/05/2013 68,000 0.50 ▲ 0.74 67,500 68,000 67,500 5,920 402,560,000
02/05/2013 67,500 0.00 ■■ 0.00 69,500 69,500 67,500 10,700 722,250,000
26/04/2013 67,500 1.00 ▲ 1.50 66,000 68,000 66,000 24,090 1,626,075,000
25/04/2013 66,500 1.50 ▲ 2.31 65,000 68,000 65,000 31,730 2,110,045,000
24/04/2013 65,000 0.50 ▲ 0.78 62,500 66,000 62,500 42,530 2,764,450,000
23/04/2013 64,500 0.50 ▲ 0.78 64,000 65,000 64,000 36,000 2,322,000,000
22/04/2013 64,000 0.00 ■■ 0.00 63,000 64,000 62,000 18,530 1,185,920,000
18/04/2013 64,000 0.00 ■■ 0.00 64,500 64,500 63,000 16,180 1,035,520,000
17/04/2013 64,000 -1.00 ▼ -1.54 65,000 65,000 64,000 24,620 1,575,680,000
16/04/2013 65,000 0.00 ■■ 0.00 64,500 65,000 64,000 31,990 2,079,350,000
15/04/2013 65,000 -0.50 ▼ -0.76 65,000 65,000 63,000 109,750 7,133,750,000
12/04/2013 65,500 1.00 ▲ 1.55 65,500 65,500 64,000 39,990 2,619,345,000
11/04/2013 65,500 0.50 ▲ 0.77 63,500 65,500 63,500 20,750 1,359,125,000
10/04/2013 65,000 2.00 ▲ 3.17 63,000 66,000 62,000 70,270 4,567,550,000
09/04/2013 63,000 4.00 ▲ 6.78 61,000 63,000 59,000 233,000 14,679,000,000
08/04/2013 59,000 -1.00 ▼ -1.67 59,500 59,500 58,500 4,380 258,420,000
05/04/2013 60,000 2.50 ▲ 4.35 57,000 60,000 57,000 5,300 318,000,000
04/04/2013 57,500 -2.50 ▼ -4.17 60,000 60,000 57,500 4,430 254,725,000
03/04/2013 60,000 -0.50 ▼ -0.83 60,500 61,000 58,500 175,600 10,536,000,000
02/04/2013 60,500 -0.50 ▼ -0.82 61,000 61,000 58,000 36,540 2,210,670,000
01/04/2013 61,000 0.00 ■■ 0.00 61,500 61,500 58,500 32,300 1,970,300,000
29/03/2013 61,000 0.00 ■■ 0.00 61,000 61,000 60,000 6,990 426,390,000
28/03/2013 61,000 -0.50 ▼ -0.81 61,000 61,500 61,000 4,750 289,750,000
27/03/2013 61,500 0.50 ▲ 0.82 62,000 62,000 60,500 4,560 280,440,000
26/03/2013 61,000 1.00 ▲ 1.67 61,500 61,500 60,000 93,560 5,707,160,000
25/03/2013 60,000 0.50 ▲ 0.84 59,500 60,500 59,000 37,460 2,247,600,000
22/03/2013 59,500 -2.50 ▼ -4.03 62,000 62,000 59,000 21,040 1,251,880,000
21/03/2013 62,000 0.00 ■■ 0.00 60,000 62,500 59,000 46,190 2,863,780,000
20/03/2013 62,000 -0.50 ▼ -0.80 60,000 62,000 60,000 8,510 527,620,000
19/03/2013 62,500 0.00 ■■ 0.00 66,000 66,000 62,000 10,030 626,875,000
18/03/2013 62,500 4.00 ▲ 6.84 61,500 62,500 61,500 11,510 719,375,000
15/03/2013 58,500 2.50 ▲ 4.46 57,500 58,500 56,500 5,240 306,540,000
14/03/2013 56,000 2.00 ▲ 3.70 56,000 56,000 54,500 12,810 717,360,000
13/03/2013 54,000 0.00 ■■ 0.00 54,000 56,000 54,000 2,580 139,320,000
12/03/2013 54,000 1.00 ▲ 1.89 53,500 55,000 53,500 9,320 503,280,000
11/03/2013 53,000 1.00 ▲ 1.92 53,000 53,000 52,000 840 44,520,000
08/03/2013 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 660 34,320,000
07/03/2013 52,000 0.00 ■■ 0.00 51,000 52,000 51,000 2,010 104,520,000
06/03/2013 52,000 0.50 ▲ 0.97 52,000 52,000 52,000 600 31,200,000
05/03/2013 51,500 -0.50 ▼ -0.96 51,500 51,500 51,500 100 5,150,000
04/03/2013 52,000 0.00 ■■ 0.00 52,000 52,500 52,000 960 49,920,000
01/03/2013 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 3,300 171,600,000
28/02/2013 52,000 1.00 ▲ 1.96 53,000 53,000 51,000 4,770 248,040,000
27/02/2013 51,000 -1.00 ▼ -1.92 49,000 51,000 48,500 210 10,710,000
26/02/2013 52,000 2.00 ▲ 4.00 52,000 53,500 46,500 2,630 136,760,000
25/02/2013 50,000 -1.00 ▼ -1.96 52,000 52,000 50,000 560 28,000,000
22/02/2013 51,000 0.50 ▲ 0.99 50,000 51,000 50,000 970 49,470,000
21/02/2013 50,500 -3.50 ▼ -6.48 53,500 53,500 50,500 3,400 171,700,000
20/02/2013 54,000 1.00 ▲ 1.89 54,000 54,000 54,000 690 37,260,000
19/02/2013 53,000 0.00 ■■ 0.00 50,000 53,000 50,000 230 12,190,000
18/02/2013 53,000 0.00 ■■ 0.00 51,000 53,000 51,000 1,100 58,300,000
08/02/2013 53,000 3.00 ▲ 6.00 52,500 53,000 52,500 240 12,720,000
07/02/2013 50,000 2.50 ▲ 5.26 48,800 50,000 48,800 100 5,000,000
06/02/2013 47,500 0.50 ▲ 1.06 47,500 47,500 47,500 10 475,000
05/02/2013 47,000 0.50 ▲ 1.08 47,000 47,000 46,500 1,920 90,240,000
04/02/2013 46,500 0.00 ■■ 0.00 47,000 47,000 46,000 310 14,415,000
01/02/2013 46,500 0.00 ■■ 0.00 46,300 46,500 46,300 510 23,715,000
31/01/2013 46,500 1.00 ▲ 2.20 46,000 46,500 45,700 1,660 77,190,000
30/01/2013 45,500 0.50 ▲ 1.11 45,500 45,500 45,500 1,000 45,500,000
29/01/2013 45,000 -1.50 ▼ -3.23 45,000 45,000 45,000 1,800 81,000,000
28/01/2013 46,500 1.50 ▲ 3.33 45,900 46,500 45,400 4,710 219,015,000
25/01/2013 45,000 1.00 ▲ 2.27 44,500 46,000 44,000 6,860 308,700,000
24/01/2013 44,000 0.50 ▲ 1.15 45,400 45,400 43,500 5,060 222,640,000
23/01/2013 43,500 0.00 ■■ 0.00 45,300 45,300 43,500 1,010 43,935,000
22/01/2013 43,500 -0.50 ▼ -1.14 45,000 45,000 43,500 30 1,305,000
21/01/2013 44,000 1.50 ▲ 3.53 45,000 45,000 44,000 20 880,000
18/01/2013 42,500 -2.70 ▼ -5.97 42,500 42,500 42,500 10 425,000
17/01/2013 45,200 -0.30 ▼ -0.66 45,200 45,200 45,200 50 2,260,000
16/01/2013 45,500 0.50 ▲ 1.11 45,000 45,500 45,000 3,510 159,705,000
15/01/2013 45,000 1.00 ▲ 2.27 44,000 45,000 44,000 910 40,950,000
14/01/2013 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 1,850 81,400,000
11/01/2013 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 2,540 111,760,000
10/01/2013 44,000 0.30 ▲ 0.69 42,500 44,000 42,100 1,250 55,000,000
09/01/2013 43,700 1.50 ▲ 3.55 44,000 44,300 43,700 9,090 397,233,000
08/01/2013 42,200 -1.80 ▼ -4.09 44,000 44,000 42,200 270 11,394,000
07/01/2013 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 500 22,000,000
04/01/2013 44,000 0.00 ■■ 0.00 44,000 45,000 44,000 14,660 645,040,000
03/01/2013 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 2,200 96,800,000
02/01/2013 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 3,070 135,080,000
28/12/2012 44,000 0.00 ■■ 0.00 45,000 45,000 44,000 1,550 68,200,000
27/12/2012 44,000 0.00 ■■ 0.00 45,000 45,000 43,000 4,340 190,960,000
26/12/2012 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 2,750 121,000,000
25/12/2012 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 930 40,920,000
24/12/2012 44,000 0.20 ▲ 0.46 43,000 44,000 43,000 5,530 243,320,000
21/12/2012 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
20/12/2012 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 4,840 211,992,000
19/12/2012 43,800 2.00 ▲ 4.78 43,800 43,800 43,800 3,710 162,498,000
18/12/2012 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 100 4,180,000
17/12/2012 41,800 -2.20 ▼ -5.00 44,000 44,000 41,800 1,190 49,742,000
14/12/2012 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 4,700 206,800,000
13/12/2012 44,000 0.50 ▲ 1.15 43,900 44,000 43,900 7,200 316,800,000
12/12/2012 43,500 1.40 ▲ 3.33 43,000 43,500 43,000 5,290 230,115,000
11/12/2012 42,100 0.10 ▲ 0.24 43,000 43,500 42,000 7,510 316,171,000
10/12/2012 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
07/12/2012 42,000 1.00 ▲ 2.44 41,500 43,000 41,500 14,880 624,960,000
06/12/2012 41,000 -0.50 ▼ -1.20 41,000 41,000 41,000 2,670 109,470,000
05/12/2012 41,500 0.50 ▲ 1.22 41,800 41,800 41,500 210 8,715,000
04/12/2012 41,000 1.00 ▲ 2.50 41,000 41,000 41,000 1,240 50,840,000
03/12/2012 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 2,150 86,000,000
30/11/2012 40,000 1.00 ▲ 2.56 40,000 40,000 40,000 1,000 40,000,000
29/11/2012 39,000 -1.10 ▼ -2.74 40,200 40,200 39,000 21,020 819,780,000
28/11/2012 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 4,900 196,490,000
27/11/2012 40,100 0.00 ■■ 0.00 40,100 40,200 40,100 8,060 323,206,000
26/11/2012 40,100 0.10 ▲ 0.25 40,000 40,100 40,000 500 20,050,000
23/11/2012 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 7,750 325,500,000
22/11/2012 42,000 -0.40 ▼ -0.94 42,000 42,000 42,000 3,620 152,040,000
21/11/2012 42,400 0.30 ▲ 0.71 42,200 42,400 42,000 11,200 474,880,000
20/11/2012 42,100 0.60 ▲ 1.45 41,500 42,100 41,500 8,100 341,010,000
19/11/2012 41,500 0.00 ■■ 0.00 41,000 41,500 41,000 5,990 248,585,000
16/11/2012 41,500 0.60 ▲ 1.47 40,500 41,500 40,500 1,510 62,665,000
15/11/2012 40,900 0.90 ▲ 2.25 40,500 40,900 40,500 10,110 413,499,000
14/11/2012 40,000 1.00 ▲ 2.56 40,000 40,500 40,000 7,880 315,200,000
13/11/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
12/11/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
09/11/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
08/11/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,200 46,800,000
07/11/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 6,600 257,400,000
06/11/2012 39,000 -1.90 ▼ -4.65 39,000 39,000 39,000 470 18,330,000
05/11/2012 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
02/11/2012 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 6,460 264,214,000
01/11/2012 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
31/10/2012 40,900 0.90 ▲ 2.25 40,000 40,900 40,000 5,590 228,631,000
30/10/2012 40,000 1.50 ▲ 3.90 39,000 40,000 39,000 2,300 92,000,000
29/10/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
26/10/2012 38,500 -0.50 ▼ -1.28 39,000 39,500 38,500 5,000 192,500,000
25/10/2012 39,000 0.50 ▲ 1.30 39,000 39,000 39,000 3,950 154,050,000
24/10/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
23/10/2012 38,500 0.00 ■■ 0.00 38,000 38,500 38,000 19,290 742,665,000
22/10/2012 38,500 0.30 ▲ 0.79 38,000 38,500 38,000 10,500 404,250,000
19/10/2012 38,200 0.30 ▲ 0.79 38,200 38,200 38,200 10 382,000
18/10/2012 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
17/10/2012 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
16/10/2012 37,900 -0.30 ▼ -0.79 38,000 38,000 37,900 520 19,708,000
15/10/2012 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 0 0
12/10/2012 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 0 0
11/10/2012 38,200 -0.30 ▼ -0.78 38,200 38,200 38,200 100 3,820,000
10/10/2012 38,500 -0.50 ▼ -1.28 38,500 38,500 38,500 3,600 138,600,000
09/10/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 190 7,410,000
08/10/2012 39,000 -1.60 ▼ -3.94 39,000 39,000 39,000 100 3,900,000
05/10/2012 40,600 1.70 ▲ 4.37 40,600 40,600 40,600 90 3,654,000
04/10/2012 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
03/10/2012 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
02/10/2012 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
01/10/2012 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
28/09/2012 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
27/09/2012 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
26/09/2012 38,900 0.10 ▲ 0.26 38,900 38,900 38,900 2,000 77,800,000
25/09/2012 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
24/09/2012 38,800 -0.20 ▼ -0.51 38,800 38,800 38,800 250 9,700,000
21/09/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
20/09/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 290 11,310,000
19/09/2012 39,000 0.00 ■■ 0.00 40,600 40,600 39,000 120 4,680,000
18/09/2012 39,000 -1.00 ▼ -2.50 39,000 39,000 39,000 1,030 40,170,000
17/09/2012 40,000 1.20 ▲ 3.09 38,800 40,000 38,800 1,160 46,400,000
14/09/2012 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
13/09/2012 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
12/09/2012 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
11/09/2012 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
10/09/2012 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
07/09/2012 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 10 388,000
06/09/2012 38,800 -1.00 ▼ -2.51 38,800 38,800 38,800 20 776,000
05/09/2012 39,800 1.20 ▲ 3.11 38,800 39,800 38,800 360 14,328,000
04/09/2012 38,600 0.10 ▲ 0.26 39,500 40,000 38,600 10,240 395,264,000
31/08/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 1,200 46,200,000
30/08/2012 38,500 0.80 ▲ 2.12 37,800 38,500 37,800 550 21,175,000
29/08/2012 37,700 -1.80 ▼ -4.56 39,400 39,500 37,700 3,610 136,097,000
28/08/2012 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
27/08/2012 39,500 1.00 ▲ 2.60 38,600 39,500 38,600 1,810 71,495,000
24/08/2012 38,500 -0.10 ▼ -0.26 38,600 38,600 38,500 500 19,250,000
23/08/2012 38,600 -0.40 ▼ -1.03 38,500 38,600 38,500 6,950 268,270,000
22/08/2012 39,000 0.50 ▲ 1.30 38,800 39,000 38,800 4,060 158,340,000
21/08/2012 38,500 -1.20 ▼ -3.02 39,000 39,500 38,500 12,390 477,015,000
20/08/2012 39,700 0.00 ■■ 0.00 39,500 39,700 38,000 7,920 314,424,000
17/08/2012 39,700 0.20 ▲ 0.51 39,500 39,700 39,500 5,460 216,762,000
16/08/2012 39,500 0.50 ▲ 1.28 39,000 39,500 39,000 6,610 261,095,000
15/08/2012 39,000 -0.50 ▼ -1.27 38,500 39,000 38,500 2,270 88,530,000
14/08/2012 39,500 1.00 ▲ 2.60 39,500 39,500 39,500 110 4,345,000
13/08/2012 38,500 0.30 ▲ 0.79 38,500 38,500 38,300 5,800 223,300,000
10/08/2012 38,200 0.20 ▲ 0.53 38,200 38,200 38,200 3,370 128,734,000
09/08/2012 38,000 0.30 ▲ 0.80 38,000 38,000 37,500 1,940 73,720,000
08/08/2012 37,700 -1.80 ▼ -4.56 38,500 38,500 37,700 1,010 38,077,000
07/08/2012 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
06/08/2012 39,500 0.50 ▲ 1.28 39,000 39,500 39,000 9,510 375,645,000
03/08/2012 39,000 1.50 ▲ 4.00 37,500 39,300 37,500 15,140 590,460,000
02/08/2012 37,500 0.50 ▲ 1.35 37,500 37,500 37,500 300 11,250,000
01/08/2012 37,000 0.00 ■■ 0.00 37,300 37,300 37,000 1,360 50,320,000
31/07/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
30/07/2012 37,000 -1.00 ▼ -2.63 37,000 37,000 37,000 1,000 37,000,000
27/07/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
26/07/2012 38,000 1.00 ▲ 2.70 38,000 38,000 38,000 10 380,000
25/07/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
24/07/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 2,000 74,000,000
23/07/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 4,100 151,700,000
20/07/2012 37,000 0.00 ■■ 0.00 38,000 38,000 37,000 1,120 41,440,000
19/07/2012 37,000 0.00 ■■ 0.00 37,000 37,300 36,800 8,700 321,900,000
18/07/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 3,000 111,000,000
17/07/2012 37,000 0.00 ■■ 0.00 37,000 37,100 37,000 4,740 175,380,000
16/07/2012 37,000 -0.30 ▼ -0.80 36,500 37,000 36,500 1,500 55,500,000
13/07/2012 37,300 0.30 ▲ 0.81 37,300 37,300 37,300 10 373,000
12/07/2012 37,000 0.50 ▲ 1.37 37,000 37,200 36,500 4,210 155,770,000
11/07/2012 36,500 -0.80 ▼ -2.14 36,500 36,500 36,500 300 10,950,000
10/07/2012 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
09/07/2012 37,300 0.00 ■■ 0.00 37,200 37,300 37,200 10,030 374,119,000
06/07/2012 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 3,700 138,010,000
05/07/2012 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 10 373,000
04/07/2012 37,300 1.20 ▲ 3.32 36,500 37,300 34,800 1,030 38,419,000
03/07/2012 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 0 0
02/07/2012 36,100 -0.90 ▼ -2.43 36,100 36,100 36,100 50 1,805,000
29/06/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 2,060 76,220,000
28/06/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 3,490 129,130,000
27/06/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 2,510 92,870,000
26/06/2012 37,000 0.00 ■■ 0.00 37,000 37,500 36,800 15,150 560,550,000
25/06/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 10,870 402,190,000
22/06/2012 37,000 0.00 ■■ 0.00 36,100 37,000 36,100 520 19,240,000
21/06/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
20/06/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 30 1,110,000
19/06/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
18/06/2012 37,000 0.80 ▲ 2.21 37,100 37,100 37,000 320 11,840,000
15/06/2012 36,200 -0.80 ▼ -2.16 36,200 37,300 36,200 110 3,982,000
14/06/2012 37,000 0.00 ■■ 0.00 36,800 37,000 36,800 440 16,280,000
13/06/2012 37,000 0.00 ■■ 0.00 37,200 37,200 36,900 8,040 297,480,000
12/06/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,500 55,500,000
11/06/2012 37,000 0.50 ▲ 1.37 36,500 37,500 36,500 5,480 202,760,000
08/06/2012 36,500 -0.50 ▼ -1.35 37,000 37,200 36,500 1,130 41,245,000
07/06/2012 37,000 -1.00 ▼ -2.63 36,200 38,000 36,200 1,380 51,060,000
06/06/2012 38,000 0.40 ▲ 1.06 38,000 38,000 38,000 100 3,800,000
05/06/2012 37,600 0.60 ▲ 1.62 37,000 37,600 37,000 250 9,400,000
04/06/2012 37,000 0.00 ■■ 0.00 37,000 37,000 35,500 150 5,550,000
01/06/2012 37,000 0.50 ▲ 1.37 36,600 37,000 36,600 650 24,050,000
31/05/2012 36,500 0.10 ▲ 0.27 36,500 36,500 36,500 70 2,555,000
30/05/2012 36,400 -1.80 ▼ -4.71 36,400 36,400 36,400 220 8,008,000
29/05/2012 38,200 0.70 ▲ 1.87 37,000 38,200 37,000 110 4,202,000
28/05/2012 37,500 1.10 ▲ 3.02 38,000 38,000 36,200 970 36,375,000
25/05/2012 36,400 0.10 ▲ 0.28 38,000 38,000 36,400 1,390 50,596,000
24/05/2012 36,300 -1.70 ▼ -4.47 37,000 37,000 36,100 1,110 40,293,000
23/05/2012 38,000 1.00 ▲ 2.70 38,000 38,000 36,600 440 16,720,000
22/05/2012 37,000 -1.00 ▼ -2.63 39,800 39,800 37,000 20 740,000
21/05/2012 38,000 1.00 ▲ 2.70 37,000 38,000 37,000 160 6,080,000
18/05/2012 37,000 -1.80 ▼ -4.64 37,200 37,200 37,000 520 19,240,000
17/05/2012 38,800 1.80 ▲ 4.86 38,800 38,800 38,800 10 388,000
16/05/2012 37,000 -1.30 ▼ -3.39 38,700 38,700 37,000 3,140 116,180,000
15/05/2012 38,300 -0.20 ▼ -0.52 37,500 38,300 37,000 3,310 126,773,000
14/05/2012 38,500 0.00 ■■ 0.00 37,100 38,500 37,100 220 8,470,000
11/05/2012 38,500 0.40 ▲ 1.05 39,700 39,700 38,500 22,100 850,850,000
10/05/2012 38,100 -1.00 ▼ -2.56 41,000 41,000 38,000 3,230 123,063,000
09/05/2012 39,100 1.10 ▲ 2.89 39,000 39,900 38,500 14,180 554,438,000
08/05/2012 40,000 -0.10 ▼ -0.25 40,100 40,100 39,900 20,750 830,000,000
07/05/2012 40,100 0.20 ▲ 0.50 40,500 40,500 40,000 23,980 961,598,000
04/05/2012 39,900 0.00 ■■ 0.00 39,500 41,000 39,400 8,970 357,903,000
03/05/2012 39,900 -0.10 ▼ -0.25 40,000 40,600 39,900 6,210 247,779,000
02/05/2012 40,000 1.40 ▲ 3.63 40,500 40,500 40,000 390 15,600,000
27/04/2012 38,600 -0.40 ▼ -1.03 40,000 40,900 38,600 1,760 67,936,000
26/04/2012 39,000 0.80 ▲ 2.09 40,100 40,100 38,200 2,730 106,470,000
25/04/2012 38,200 0.10 ▲ 0.26 38,800 38,800 38,200 130 4,966,000
24/04/2012 38,100 0.10 ▲ 0.26 39,900 39,900 38,100 1,000 38,100,000
23/04/2012 38,000 0.50 ▲ 1.33 39,300 39,300 37,600 1,180 44,840,000
20/04/2012 37,500 0.00 ■■ 0.00 37,200 39,300 37,200 420 15,750,000
19/04/2012 37,500 -1.50 ▼ -3.85 38,800 38,900 37,500 5,200 195,000,000
18/04/2012 39,000 0.20 ▲ 0.52 37,600 40,700 37,600 3,820 148,980,000
17/04/2012 38,800 0.00 ■■ 0.00 38,800 39,000 38,700 13,090 507,892,000
16/04/2012 38,800 0.00 ■■ 0.00 40,700 40,700 38,800 5,510 213,788,000
13/04/2012 38,800 0.00 ■■ 0.00 39,000 39,000 38,800 12,550 486,940,000
12/04/2012 38,800 0.00 ■■ 0.00 38,200 38,800 38,200 9,590 372,092,000
11/04/2012 38,800 0.00 ■■ 0.00 38,200 38,800 38,200 11,000 426,800,000
10/04/2012 38,800 0.20 ▲ 0.52 38,900 38,900 38,800 1,910 74,108,000
09/04/2012 38,600 1.60 ▲ 4.32 38,800 38,800 38,500 3,900 150,540,000
06/04/2012 37,000 -0.30 ▼ -0.80 37,000 37,000 37,000 200 7,400,000
05/04/2012 37,300 0.30 ▲ 0.81 37,000 37,300 37,000 1,010 37,673,000
04/04/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
03/04/2012 37,000 0.70 ▲ 1.93 37,800 37,800 37,000 1,090 40,330,000
30/03/2012 36,300 -0.70 ▼ -1.89 36,700 38,500 36,300 1,830 66,429,000
29/03/2012 37,000 -1.90 ▼ -4.88 37,200 38,900 37,000 3,070 113,590,000
28/03/2012 38,900 1.10 ▲ 2.91 38,900 38,900 38,900 10 389,000
27/03/2012 37,800 -1.20 ▼ -3.08 37,800 37,800 37,800 1,000 37,800,000
26/03/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 500 19,500,000
23/03/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
22/03/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
21/03/2012 39,000 0.00 ■■ 0.00 39,000 39,000 37,600 4,010 156,390,000
20/03/2012 39,000 0.10 ▲ 0.26 37,500 39,000 37,500 20 780,000
19/03/2012 38,900 0.50 ▲ 1.30 38,500 38,900 38,400 12,000 466,800,000
16/03/2012 38,400 0.90 ▲ 2.40 38,000 38,400 38,000 8,720 334,848,000
15/03/2012 37,500 -1.00 ▼ -2.60 38,500 38,500 37,500 4,550 170,625,000
14/03/2012 38,500 0.10 ▲ 0.26 38,500 39,000 38,400 22,210 855,085,000
13/03/2012 38,400 0.80 ▲ 2.13 37,800 38,400 37,800 7,210 276,864,000
12/03/2012 37,600 -0.90 ▼ -2.34 37,600 38,500 37,600 6,370 239,512,000
09/03/2012 38,500 0.30 ▲ 0.79 38,000 38,500 38,000 7,270 279,895,000
08/03/2012 38,200 0.10 ▲ 0.26 38,000 38,200 37,800 5,070 193,674,000
07/03/2012 38,100 0.00 ■■ 0.00 37,200 39,000 37,200 640 24,384,000
06/03/2012 38,100 -0.90 ▼ -2.31 38,000 38,200 37,100 13,030 496,443,000
05/03/2012 39,000 1.10 ▲ 2.90 38,500 39,300 37,200 16,400 639,600,000
02/03/2012 37,900 0.70 ▲ 1.88 38,000 38,000 37,900 530 20,087,000
01/03/2012 37,200 0.30 ▲ 0.81 36,900 37,200 36,900 6,900 256,680,000
29/02/2012 36,900 0.10 ▲ 0.27 36,500 36,900 36,500 1,010 37,269,000
28/02/2012 36,800 -0.30 ▼ -0.81 37,000 37,000 36,800 6,810 250,608,000
27/02/2012 37,100 0.60 ▲ 1.64 36,900 37,100 36,900 3,880 143,948,000
24/02/2012 36,500 0.40 ▲ 1.11 36,000 36,500 36,000 7,110 259,515,000
23/02/2012 36,100 -0.90 ▼ -2.43 36,200 36,200 36,000 2,260 81,586,000
22/02/2012 37,000 -0.50 ▼ -1.33 36,300 37,000 36,300 110 4,070,000
21/02/2012 37,500 -0.90 ▼ -2.34 36,900 37,500 36,800 1,470 55,125,000
20/02/2012 38,400 -0.60 ▼ -1.54 39,000 39,000 38,000 1,140 43,776,000
17/02/2012 39,000 1.10 ▲ 2.90 37,900 39,000 37,900 21,000 819,000,000
16/02/2012 37,900 1.80 ▲ 4.99 37,400 37,900 37,200 34,670 1,313,993,000
15/02/2012 36,100 1.70 ▲ 4.94 36,000 36,100 35,900 12,520 451,972,000
14/02/2012 34,400 1.60 ▲ 4.88 33,500 34,400 33,500 2,140 73,616,000
13/02/2012 32,800 0.20 ▲ 0.61 31,600 32,800 31,000 1,040 34,112,000
10/02/2012 32,600 -1.70 ▼ -4.96 34,800 34,800 32,600 20 652,000
09/02/2012 34,300 -0.20 ▼ -0.58 34,300 34,300 34,300 490 16,807,000
08/02/2012 34,500 -0.50 ▼ -1.43 35,000 35,000 34,000 50 1,725,000
07/02/2012 35,000 0.50 ▲ 1.45 34,500 35,000 32,800 2,270 79,450,000
06/02/2012 34,500 -1.00 ▼ -2.82 34,500 34,500 34,500 10 345,000
03/02/2012 35,500 1.50 ▲ 4.41 35,500 35,500 35,500 10 355,000
02/02/2012 34,000 1.30 ▲ 3.98 32,700 34,000 32,000 1,220 41,480,000
01/02/2012 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
31/01/2012 32,700 -1.30 ▼ -3.82 35,000 35,000 32,700 110 3,597,000
30/01/2012 34,000 0.10 ▲ 0.29 35,500 35,500 32,300 130 4,420,000
20/01/2012 33,900 0.00 ■■ 0.00 35,400 35,400 33,900 1,630 55,257,000
19/01/2012 33,900 -1.70 ▼ -4.78 35,800 37,200 33,900 3,710 125,769,000
18/01/2012 35,600 1.60 ▲ 4.71 35,600 35,600 35,600 100 3,560,000
17/01/2012 34,000 0.10 ▲ 0.29 35,400 35,400 34,000 20 680,000
16/01/2012 33,900 1.50 ▲ 4.63 32,400 33,900 32,400 100 3,390,000
13/01/2012 32,400 1.40 ▲ 4.52 31,000 32,400 31,000 1,010 32,724,000
12/01/2012 31,000 -0.40 ▼ -1.27 32,800 32,800 31,000 50 1,550,000
11/01/2012 31,400 -1.60 ▼ -4.85 31,400 34,000 31,400 30 942,000
10/01/2012 33,000 0.20 ▲ 0.61 34,000 34,000 33,000 1,070 35,310,000
09/01/2012 32,800 -1.70 ▼ -4.93 36,200 36,200 32,800 1,360 44,608,000
06/01/2012 34,500 -0.50 ▼ -1.43 34,500 34,500 34,500 10 345,000
05/01/2012 35,000 -0.90 ▼ -2.51 34,200 35,000 34,200 440 15,400,000
04/01/2012 35,900 0.60 ▲ 1.70 35,900 35,900 35,900 10 359,000
03/01/2012 35,300 -1.80 ▼ -4.85 36,800 36,800 35,300 1,760 62,128,000
30/12/2011 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 0 0
29/12/2011 37,100 1.10 ▲ 3.06 37,100 37,100 37,100 500 18,550,000
28/12/2011 36,000 0.50 ▲ 1.41 36,000 36,000 36,000 10 360,000
27/12/2011 35,500 -1.80 ▼ -4.83 35,500 35,500 35,500 2,080 73,840,000
26/12/2011 37,300 -0.60 ▼ -1.58 36,100 37,300 36,100 110 4,103,000
23/12/2011 37,900 1.10 ▲ 2.99 37,900 37,900 37,900 5,500 208,450,000
22/12/2011 36,800 1.20 ▲ 3.37 36,800 36,800 36,800 10 368,000
21/12/2011 35,600 -0.80 ▼ -2.20 35,600 35,600 35,600 100 3,560,000
20/12/2011 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
19/12/2011 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
16/12/2011 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
15/12/2011 36,400 0.80 ▲ 2.25 36,400 36,400 36,400 10 364,000
14/12/2011 35,600 -1.80 ▼ -4.81 35,600 35,600 35,600 30 1,068,000
13/12/2011 37,400 0.20 ▲ 0.54 37,400 37,400 37,400 10 374,000
12/12/2011 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
09/12/2011 37,200 0.50 ▲ 1.36 37,200 37,200 37,200 10 372,000
08/12/2011 36,700 0.30 ▲ 0.82 36,700 36,700 36,700 10 367,000
07/12/2011 36,400 1.00 ▲ 2.82 36,400 36,400 36,400 10 364,000
06/12/2011 35,400 1.50 ▲ 4.42 35,200 35,400 35,000 50 1,770,000
05/12/2011 35,900 -0.10 ▼ -0.28 35,100 35,900 35,000 1,810 64,979,000
02/12/2011 36,000 -1.60 ▼ -4.26 36,000 36,000 36,000 2,000 72,000,000
01/12/2011 37,600 1.60 ▲ 4.44 35,800 37,800 35,800 4,180 157,168,000
30/11/2011 36,000 1.00 ▲ 2.86 36,000 36,000 36,000 10 360,000
29/11/2011 35,000 -1.00 ▼ -2.78 35,000 35,000 35,000 3,000 105,000,000
28/11/2011 36,000 -0.70 ▼ -1.91 37,000 37,000 36,000 11,540 415,440,000
25/11/2011 36,700 -0.30 ▼ -0.81 36,000 36,700 36,000 510 18,717,000
24/11/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
23/11/2011 37,000 -0.20 ▼ -0.54 38,900 38,900 36,100 110 4,070,000
22/11/2011 37,200 1.00 ▲ 2.76 38,000 38,000 36,200 670 24,924,000
21/11/2011 36,200 -1.30 ▼ -3.47 36,200 36,200 35,700 3,570 129,234,000
18/11/2011 37,500 0.60 ▲ 1.63 37,500 37,500 37,500 10 375,000
17/11/2011 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
16/11/2011 36,900 1.70 ▲ 4.83 36,900 36,900 33,500 23,340 861,246,000
15/11/2011 35,200 -1.80 ▼ -4.86 35,300 36,900 35,200 970 34,144,000
14/11/2011 37,000 1.30 ▲ 3.64 35,100 37,400 35,000 6,720 248,640,000
11/11/2011 35,700 -1.80 ▼ -4.80 36,000 36,000 35,700 4,920 175,644,000
10/11/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
09/11/2011 37,500 0.20 ▲ 0.54 37,500 37,500 37,500 10 375,000
08/11/2011 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
07/11/2011 37,300 -0.20 ▼ -0.53 37,300 37,300 37,300 190 7,087,000
04/11/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
03/11/2011 37,500 0.30 ▲ 0.81 37,500 37,500 37,500 10 375,000
02/11/2011 37,200 0.20 ▲ 0.54 37,200 37,200 37,200 10 372,000
01/11/2011 37,000 -0.50 ▼ -1.33 37,000 37,000 36,500 3,860 142,820,000
31/10/2011 37,500 0.50 ▲ 1.35 37,500 37,500 37,000 1,020 38,250,000
28/10/2011 37,000 -0.50 ▼ -1.33 37,500 37,500 37,000 11,710 433,270,000
27/10/2011 37,500 0.50 ▲ 1.35 37,500 37,500 37,500 10 375,000
26/10/2011 37,000 -0.50 ▼ -1.33 37,500 37,500 37,000 840 31,080,000
25/10/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 10 375,000
24/10/2011 37,500 -0.50 ▼ -1.32 37,500 37,500 37,500 10 375,000
21/10/2011 38,000 1.50 ▲ 4.11 38,000 38,000 38,000 10 380,000
20/10/2011 36,500 -0.50 ▼ -1.35 36,500 36,500 36,500 920 33,580,000
19/10/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
18/10/2011 37,000 0.80 ▲ 2.21 37,000 37,000 37,000 10,820 400,340,000
17/10/2011 36,200 0.20 ▲ 0.56 36,800 36,800 36,200 1,260 45,612,000
14/10/2011 36,000 -0.80 ▼ -2.17 36,100 36,100 36,000 1,140 41,040,000
13/10/2011 36,800 0.00 ■■ 0.00 36,800 36,800 36,000 4,840 178,112,000
12/10/2011 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
11/10/2011 36,800 -0.50 ▼ -1.34 36,900 36,900 35,500 1,380 50,784,000
10/10/2011 37,300 0.10 ▲ 0.27 37,200 37,300 35,400 4,140 154,422,000
07/10/2011 37,200 0.20 ▲ 0.54 37,200 37,200 37,200 10 372,000
06/10/2011 37,000 0.00 ■■ 0.00 37,200 37,200 36,100 1,020 37,740,000
05/10/2011 37,000 0.00 ■■ 0.00 37,000 37,000 35,600 50 1,850,000
04/10/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 3,220 119,140,000
03/10/2011 37,000 -0.30 ▼ -0.80 37,000 37,500 36,600 3,030 112,110,000
30/09/2011 37,300 0.00 ■■ 0.00 35,600 37,300 35,500 3,610 134,653,000
29/09/2011 37,300 0.00 ■■ 0.00 37,000 37,300 35,500 1,090 40,657,000
28/09/2011 37,300 0.00 ■■ 0.00 37,300 38,000 37,300 420 15,666,000
27/09/2011 37,300 0.00 ■■ 0.00 38,900 38,900 37,000 120 4,476,000
26/09/2011 37,300 -0.20 ▼ -0.53 37,300 37,300 36,500 1,530 57,069,000
23/09/2011 37,500 0.50 ▲ 1.35 35,500 37,500 35,500 320 12,000,000
22/09/2011 37,000 -0.50 ▼ -1.33 39,000 39,000 37,000 20 740,000
21/09/2011 37,500 0.00 ■■ 0.00 37,300 37,500 37,300 100 3,750,000
20/09/2011 37,500 0.00 ■■ 0.00 36,300 37,500 36,300 90 3,375,000
19/09/2011 37,500 0.50 ▲ 1.35 37,500 37,500 37,500 10 375,000
16/09/2011 37,000 -0.50 ▼ -1.33 36,100 37,000 36,100 2,020 74,740,000
15/09/2011 37,500 0.10 ▲ 0.27 38,000 38,000 37,500 20 750,000
14/09/2011 37,400 -0.50 ▼ -1.32 36,500 37,400 36,500 2,110 78,914,000
13/09/2011 37,900 1.40 ▲ 3.84 38,000 38,000 36,100 5,080 192,532,000
12/09/2011 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 4,700 171,550,000
09/09/2011 36,500 -1.30 ▼ -3.44 37,500 37,800 36,500 4,480 163,520,000
08/09/2011 37,800 0.00 ■■ 0.00 38,000 38,000 36,100 11,250 425,250,000
07/09/2011 37,800 0.30 ▲ 0.80 37,800 37,800 37,000 520 19,656,000
06/09/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
05/09/2011 37,500 -0.20 ▼ -0.53 39,500 39,500 37,500 8,550 320,625,000
01/09/2011 37,700 0.00 ■■ 0.00 35,900 37,900 35,900 330 12,441,000
31/08/2011 37,700 0.30 ▲ 0.80 38,000 38,000 37,700 30 1,131,000
30/08/2011 37,400 -0.50 ▼ -1.32 37,300 37,400 37,300 140 5,236,000
29/08/2011 37,900 0.40 ▲ 1.07 38,000 38,000 37,900 130 4,927,000
26/08/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
25/08/2011 37,500 -0.10 ▼ -0.27 36,000 37,800 36,000 2,540 95,250,000
24/08/2011 37,600 -1.30 ▼ -3.34 39,500 39,500 37,000 1,030 38,728,000
23/08/2011 38,900 0.90 ▲ 2.37 38,900 38,900 38,900 10 389,000
22/08/2011 38,000 0.40 ▲ 1.06 39,300 39,300 35,800 2,030 77,140,000
19/08/2011 37,600 0.00 ■■ 0.00 35,800 37,600 35,800 2,010 75,576,000
18/08/2011 37,600 -1.90 ▼ -4.81 37,600 37,600 37,600 10 376,000
17/08/2011 39,500 1.70 ▲ 4.50 39,500 39,500 39,500 10 395,000
16/08/2011 37,800 1.80 ▲ 5.00 37,800 37,800 37,800 10 378,000
15/08/2011 36,000 -0.50 ▼ -1.37 38,000 38,000 36,000 1,830 65,880,000
12/08/2011 36,500 -0.50 ▼ -1.35 36,500 36,500 36,500 80 2,920,000
11/08/2011 37,000 0.60 ▲ 1.65 37,000 37,000 37,000 10 370,000
10/08/2011 36,400 1.00 ▲ 2.82 36,000 37,100 36,000 11,590 421,876,000
09/08/2011 35,400 -1.40 ▼ -3.80 36,000 36,100 35,400 2,560 90,624,000
08/08/2011 36,800 -0.70 ▼ -1.87 36,800 36,800 36,800 200 7,360,000
05/08/2011 37,500 0.50 ▲ 1.35 37,500 37,500 37,500 10 375,000
04/08/2011 37,000 0.00 ■■ 0.00 37,400 37,500 37,000 7,170 265,290,000
03/08/2011 37,000 -0.50 ▼ -1.33 37,000 37,000 37,000 5,000 185,000,000
02/08/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 30,650 1,149,375,000
01/08/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 22,680 850,500,000
29/07/2011 37,500 0.00 ■■ 0.00 37,500 37,700 37,500 10,970 411,375,000
28/07/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 27,920 1,047,000,000
27/07/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 22,900 858,750,000
26/07/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 1,900 71,250,000
25/07/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 21,670 812,625,000
22/07/2011 37,500 -0.40 ▼ -1.06 37,500 37,500 37,500 2,700 101,250,000
21/07/2011 37,900 0.30 ▲ 0.80 37,900 37,900 37,900 10 379,000
20/07/2011 37,600 0.00 ■■ 0.00 37,700 37,700 37,500 12,170 457,592,000
19/07/2011 37,600 0.10 ▲ 0.27 37,500 37,600 37,500 20,590 774,184,000
18/07/2011 37,500 0.00 ■■ 0.00 37,600 37,600 37,500 4,065 152,437,500
15/07/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 16,580 621,750,000
14/07/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,400 2,760 103,500,000
13/07/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
12/07/2011 37,500 0.20 ▲ 0.54 37,800 37,800 37,300 2,530 94,875,000
11/07/2011 37,300 -0.10 ▼ -0.27 37,300 37,300 37,300 3,200 119,360,000
08/07/2011 37,400 -0.10 ▼ -0.27 37,300 37,400 37,300 3,000 112,200,000
07/07/2011 37,500 0.20 ▲ 0.54 37,500 37,500 37,300 3,250 121,875,000
06/07/2011 37,300 -0.20 ▼ -0.53 39,000 39,000 37,300 3,320 123,836,000
05/07/2011 37,500 0.00 ■■ 0.00 38,000 38,000 37,100 2,660 99,750,000
04/07/2011 37,500 0.00 ■■ 0.00 38,000 38,000 37,400 3,300 123,750,000
01/07/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
30/06/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 4,300 161,250,000
29/06/2011 37,500 -0.70 ▼ -1.83 37,000 37,500 37,000 29,510 1,106,625,000
28/06/2011 38,200 1.20 ▲ 3.24 38,400 38,400 38,200 20 764,000
27/06/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
24/06/2011 37,000 -1.00 ▼ -2.63 37,000 37,000 37,000 1,000 37,000,000
23/06/2011 38,000 -0.30 ▼ -0.78 37,100 38,300 37,000 8,170 310,460,000
22/06/2011 38,300 -0.10 ▼ -0.26 38,400 38,400 37,000 4,320 165,456,000
21/06/2011 38,400 -0.10 ▼ -0.26 37,000 38,400 37,000 29,810 1,144,704,000
20/06/2011 38,500 0.10 ▲ 0.26 37,200 38,500 37,200 510 19,635,000
17/06/2011 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
16/06/2011 38,400 1.30 ▲ 3.50 37,000 38,400 37,000 10,010 384,384,000
15/06/2011 37,100 -0.40 ▼ -1.07 37,900 37,900 37,100 5,700 211,470,000
14/06/2011 37,500 -1.30 ▼ -3.35 37,500 37,500 37,500 1,000 37,500,000
13/06/2011 38,800 0.30 ▲ 0.78 37,200 38,800 37,200 1,700 65,960,000
10/06/2011 38,500 0.60 ▲ 1.58 37,900 38,500 37,900 2,580 99,330,000
09/06/2011 37,900 0.00 ■■ 0.00 37,900 38,500 37,500 4,620 175,098,000
08/06/2011 37,900 0.20 ▲ 0.53 37,500 37,900 37,500 3,010 114,079,000
07/06/2011 37,700 -0.10 ▼ -0.26 37,500 37,800 37,500 2,980 112,346,000
06/06/2011 37,800 1.20 ▲ 3.28 37,000 38,000 37,000 5,160 195,048,000
03/06/2011 36,600 -0.60 ▼ -1.61 37,300 38,000 36,600 32,310 1,182,546,000
02/06/2011 37,200 0.20 ▲ 0.54 38,000 38,000 37,000 8,470 315,084,000
01/06/2011 37,000 -0.50 ▼ -1.33 37,000 37,000 37,000 10 370,000
31/05/2011 37,500 0.50 ▲ 1.35 36,500 37,500 36,500 4,590 172,125,000
30/05/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 150 5,550,000
27/05/2011 37,000 0.60 ▲ 1.65 37,500 37,500 36,400 3,810 140,970,000
26/05/2011 36,400 0.30 ▲ 0.83 36,500 36,500 35,100 5,150 187,460,000
25/05/2011 36,100 -0.10 ▼ -0.28 37,000 37,000 35,700 21,380 771,818,000
24/05/2011 36,200 -0.80 ▼ -2.16 36,500 36,500 36,200 13,200 477,840,000
23/05/2011 37,000 0.00 ■■ 0.00 37,000 37,000 36,900 24,900 921,300,000
20/05/2011 37,000 -0.60 ▼ -1.60 37,500 38,000 37,000 16,540 611,980,000
19/05/2011 37,600 0.60 ▲ 1.62 37,000 38,000 36,800 7,640 287,264,000
18/05/2011 37,000 0.30 ▲ 0.82 37,000 38,000 37,000 7,030 260,110,000
17/05/2011 36,700 -0.20 ▼ -0.54 36,900 37,000 36,700 20,220 742,074,000
16/05/2011 36,900 0.00 ■■ 0.00 36,900 37,000 36,900 28,520 1,052,388,000
13/05/2011 36,900 0.00 ■■ 0.00 37,000 37,000 36,400 21,480 792,612,000
12/05/2011 36,900 -0.60 ▼ -1.60 37,500 38,200 36,900 30,690 1,132,461,000
11/05/2011 37,500 0.80 ▲ 2.18 38,000 38,100 37,500 31,720 1,189,500,000
10/05/2011 39,700 -0.10 ▼ -0.25 39,800 39,800 39,700 13,800 547,860,000
09/05/2011 39,800 0.80 ▲ 2.05 39,000 39,800 39,000 22,920 912,216,000
06/05/2011 39,000 0.20 ▲ 0.52 39,000 39,000 38,500 3,200 124,800,000
05/05/2011 38,800 0.60 ▲ 1.57 38,400 38,900 38,000 21,650 840,020,000
04/05/2011 38,200 -0.50 ▼ -1.29 38,500 38,700 37,900 55,460 2,118,572,000
29/04/2011 38,700 -0.10 ▼ -0.26 38,800 39,000 38,600 15,610 604,107,000
28/04/2011 38,800 0.00 ■■ 0.00 38,800 39,000 38,400 11,690 453,572,000
27/04/2011 38,800 -0.20 ▼ -0.51 39,000 39,000 38,600 10,650 413,220,000
26/04/2011 39,000 0.10 ▲ 0.26 38,800 39,000 38,600 19,320 753,480,000
25/04/2011 38,900 0.10 ▲ 0.26 38,700 39,000 38,700 27,900 1,085,310,000
22/04/2011 38,800 0.20 ▲ 0.52 38,600 38,800 38,500 34,980 1,357,224,000
21/04/2011 38,600 0.10 ▲ 0.26 38,400 38,700 38,400 25,940 1,001,284,000
20/04/2011 38,500 0.40 ▲ 1.05 38,100 38,600 38,100 35,200 1,355,200,000
19/04/2011 38,100 0.10 ▲ 0.26 38,100 38,100 37,800 34,110 1,299,591,000
18/04/2011 38,000 -0.50 ▼ -1.30 38,100 38,400 37,900 1,457 55,366,000
15/04/2011 38,500 -0.10 ▼ -0.26 38,500 38,600 38,100 18,970 730,345,000
14/04/2011 38,600 0.30 ▲ 0.78 38,300 38,600 38,300 24,510 946,086,000
13/04/2011 38,300 -0.70 ▼ -1.79 38,900 39,000 38,300 13,500 517,050,000
08/04/2011 39,000 -0.30 ▼ -0.76 39,000 39,000 38,800 10,130 395,070,000
07/04/2011 39,300 0.20 ▲ 0.51 38,900 39,300 38,700 28,750 1,129,875,000
06/04/2011 39,100 0.40 ▲ 1.03 38,700 39,100 38,400 25,740 1,006,434,000
05/04/2011 38,700 -0.20 ▼ -0.51 38,900 38,900 38,500 13,220 511,614,000
04/04/2011 38,900 0.20 ▲ 0.52 38,700 38,900 38,400 21,650 842,185,000
01/04/2011 38,700 0.30 ▲ 0.78 38,400 38,700 38,100 32,270 1,248,849,000
31/03/2011 38,400 0.00 ■■ 0.00 38,400 38,500 38,200 27,170 1,043,328,000
30/03/2011 38,400 0.40 ▲ 1.05 38,000 38,400 38,000 25,110 964,224,000
29/03/2011 38,000 0.00 ■■ 0.00 38,300 38,300 38,000 23,550 894,900,000
28/03/2011 38,000 -0.30 ▼ -0.78 38,300 38,400 38,000 29,300 1,113,400,000
25/03/2011 38,300 -0.10 ▼ -0.26 38,400 38,400 38,200 24,010 919,583,000
24/03/2011 38,400 -0.10 ▼ -0.26 38,400 38,500 38,000 24,220 930,048,000
23/03/2011 38,500 0.00 ■■ 0.00 38,000 38,500 38,000 20,100 773,850,000
22/03/2011 38,500 -0.20 ▼ -0.52 38,600 38,700 37,900 15,150 583,275,000
21/03/2011 38,700 0.20 ▲ 0.52 39,000 39,000 38,100 9,960 385,452,000
18/03/2011 38,500 0.70 ▲ 1.85 38,000 38,500 38,000 6,910 266,035,000
17/03/2011 37,800 -0.10 ▼ -0.26 38,300 38,300 37,800 1,080 40,824,000
16/03/2011 37,900 -0.20 ▼ -0.52 37,900 37,900 37,800 1,500 56,850,000
15/03/2011 38,100 -0.40 ▼ -1.04 38,500 38,500 38,100 600 22,860,000
14/03/2011 38,500 0.00 ■■ 0.00 38,500 38,500 38,000 810 31,185,000
11/03/2011 38,500 0.40 ▲ 1.05 38,100 38,500 37,900 6,600 254,100,000
10/03/2011 38,100 0.10 ▲ 0.26 37,600 38,100 37,600 4,630 176,403,000
09/03/2011 38,000 0.00 ■■ 0.00 37,900 38,000 37,900 600 22,800,000
08/03/2011 38,000 0.00 ■■ 0.00 37,800 38,000 37,800 6,510 247,380,000
07/03/2011 38,000 -0.50 ▼ -1.30 37,600 38,600 36,700 13,100 497,800,000
04/03/2011 38,500 1.00 ▲ 2.67 39,100 39,100 38,500 520 20,020,000
03/03/2011 37,500 -0.80 ▼ -2.09 38,300 38,300 37,500 11,010 412,875,000
02/03/2011 38,300 -0.20 ▼ -0.52 39,000 39,900 38,000 22,020 843,366,000
01/03/2011 38,500 -0.50 ▼ -1.28 39,500 39,500 37,500 7,730 297,605,000
28/02/2011 39,000 1.40 ▲ 3.72 39,400 39,400 37,700 8,820 343,980,000
25/02/2011 37,600 0.50 ▲ 1.35 37,200 37,600 37,200 7,650 287,640,000
24/02/2011 37,100 -0.80 ▼ -2.11 37,800 37,800 36,900 15,200 563,920,000
23/02/2011 37,900 0.20 ▲ 0.53 37,700 37,900 37,500 7,540 285,766,000
22/02/2011 37,700 0.40 ▲ 1.07 37,700 37,700 37,700 10 377,000
21/02/2011 37,300 -0.90 ▼ -2.36 38,200 38,200 36,500 12,230 456,179,000
18/02/2011 38,200 -0.10 ▼ -0.26 38,200 38,300 37,700 19,220 734,204,000
17/02/2011 38,300 0.20 ▲ 0.52 38,200 38,300 38,000 9,620 368,446,000
16/02/2011 38,100 0.10 ▲ 0.26 37,900 38,100 37,900 9,000 342,900,000
15/02/2011 38,000 0.10 ▲ 0.26 37,900 38,000 37,800 3,210 121,980,000
14/02/2011 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 2,880 109,152,000
11/02/2011 37,900 0.00 ■■ 0.00 37,800 37,900 37,700 2,990 113,321,000
10/02/2011 37,900 -0.40 ▼ -1.04 38,300 38,300 37,900 5,690 215,651,000
09/02/2011 38,300 0.20 ▲ 0.52 38,100 38,300 37,900 7,280 278,824,000
08/02/2011 38,100 0.10 ▲ 0.26 38,000 38,200 37,600 9,720 370,332,000
28/01/2011 38,000 1.40 ▲ 3.83 37,500 38,000 36,700 5,210 197,980,000
27/01/2011 36,600 -0.60 ▼ -1.61 37,200 37,200 36,600 5,490 200,934,000
26/01/2011 37,200 0.30 ▲ 0.81 37,500 37,500 37,200 7,720 287,184,000
25/01/2011 36,900 -1.00 ▼ -2.64 36,500 37,500 36,500 6,410 236,529,000
24/01/2011 37,900 0.90 ▲ 2.43 38,000 38,000 36,100 9,220 349,438,000
21/01/2011 37,000 -0.50 ▼ -1.33 37,000 37,500 36,500 8,420 311,540,000
20/01/2011 37,500 0.50 ▲ 1.35 37,000 37,500 37,000 1,500 56,250,000
19/01/2011 37,000 -0.50 ▼ -1.33 37,500 37,700 36,000 5,080 187,960,000
18/01/2011 37,500 -0.40 ▼ -1.06 37,500 38,000 37,000 13,220 495,750,000
17/01/2011 37,900 -0.10 ▼ -0.26 37,500 38,500 37,000 27,600 1,046,040,000
14/01/2011 38,000 1.00 ▲ 2.70 37,500 38,000 35,500 19,120 726,560,000
13/01/2011 37,000 0.70 ▲ 1.93 36,000 37,000 35,000 8,810 325,970,000
12/01/2011 36,300 0.30 ▲ 0.83 35,500 36,300 35,500 3,500 127,050,000
11/01/2011 36,000 -1.20 ▼ -3.23 36,000 36,000 36,000 2,000 72,000,000
10/01/2011 37,200 -1.80 ▼ -4.62 37,200 37,800 37,200 7,690 286,068,000
07/01/2011 39,000 0.20 ▲ 0.52 39,000 39,000 39,000 10 390,000
06/01/2011 38,800 0.70 ▲ 1.84 39,900 39,900 38,800 10,480 406,624,000
05/01/2011 38,100 -1.40 ▼ -3.54 39,000 39,000 38,000 4,710 179,451,000
04/01/2011 39,500 -0.90 ▼ -2.23 39,500 39,500 39,500 600 23,700,000
31/12/2010 40,400 -0.40 ▼ -0.98 38,900 40,900 38,800 4,660 188,264,000
30/12/2010 40,800 0.80 ▲ 2.00 41,000 41,000 39,800 19,510 796,008,000
29/12/2010 40,000 1.00 ▲ 2.56 39,000 40,000 37,200 12,030 481,200,000
28/12/2010 39,000 1.70 ▲ 4.56 39,000 39,000 37,000 5,030 196,170,000
27/12/2010 37,300 -1.80 ▼ -4.60 37,300 37,300 37,300 1,400 52,220,000
24/12/2010 39,100 1.80 ▲ 4.83 35,800 39,100 35,600 4,400 172,040,000
23/12/2010 37,300 -0.20 ▼ -0.53 36,500 37,300 36,500 5,540 206,642,000
22/12/2010 37,500 0.30 ▲ 0.81 37,200 37,500 37,200 4,670 175,125,000
21/12/2010 37,200 0.90 ▲ 2.48 35,900 37,200 35,600 21,800 810,960,000
20/12/2010 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 2,350 85,305,000
17/12/2010 36,300 0.30 ▲ 0.83 34,500 36,300 34,500 1,010 36,663,000
16/12/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
15/12/2010 36,000 1.00 ▲ 2.86 36,500 36,500 35,000 430 15,480,000
14/12/2010 35,000 -1.70 ▼ -4.63 36,800 38,200 35,000 6,040 211,400,000
13/12/2010 36,700 1.70 ▲ 4.86 35,800 36,700 34,500 8,780 322,226,000
10/12/2010 35,000 -0.20 ▼ -0.57 35,000 35,000 35,000 2,500 87,500,000
09/12/2010 35,200 -0.20 ▼ -0.56 35,700 35,700 35,200 390 13,728,000
08/12/2010 35,400 -0.10 ▼ -0.28 34,000 35,400 34,000 4,030 142,662,000
07/12/2010 35,500 -0.50 ▼ -1.39 34,500 35,500 34,500 13,600 482,800,000
06/12/2010 36,000 0.00 ■■ 0.00 35,800 36,000 35,800 2,500 90,000,000
03/12/2010 36,000 0.00 ■■ 0.00 36,000 36,000 34,200 11,500 414,000,000
02/12/2010 36,000 0.00 ■■ 0.00 34,200 36,000 34,200 50 1,800,000
01/12/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
30/11/2010 36,000 1.00 ▲ 2.86 35,500 36,000 35,500 1,000 36,000,000
29/11/2010 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
26/11/2010 35,000 -0.30 ▼ -0.85 35,000 35,000 35,000 10 350,000
25/11/2010 35,300 1.60 ▲ 4.75 35,300 35,300 35,300 10 353,000
24/11/2010 33,700 -1.70 ▼ -4.80 33,700 35,000 33,700 360 12,132,000
23/11/2010 35,400 -0.10 ▼ -0.28 34,000 35,400 34,000 1,010 35,754,000
22/11/2010 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
19/11/2010 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
18/11/2010 35,500 -0.30 ▼ -0.84 36,000 36,000 35,500 20 710,000
17/11/2010 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
16/11/2010 35,800 -0.20 ▼ -0.56 34,500 35,800 34,500 310 11,098,000
15/11/2010 36,000 0.00 ■■ 0.00 35,000 36,000 35,000 510 18,360,000
12/11/2010 36,000 -0.40 ▼ -1.10 34,600 36,000 34,600 1,720 61,920,000
11/11/2010 36,400 0.50 ▲ 1.39 36,400 36,400 36,400 10 364,000
10/11/2010 35,900 0.80 ▲ 2.28 35,900 35,900 35,900 10 359,000
09/11/2010 35,100 0.00 ■■ 0.00 36,000 36,000 35,100 8,010 281,151,000
08/11/2010 35,100 -1.40 ▼ -3.84 36,900 36,900 35,100 3,310 116,181,000
05/11/2010 36,500 0.20 ▲ 0.55 36,300 36,500 36,300 13,460 491,290,000
04/11/2010 36,300 0.20 ▲ 0.55 34,300 36,300 34,300 2,980 108,174,000
03/11/2010 36,100 0.00 ■■ 0.00 36,400 36,400 36,000 6,680 241,148,000
02/11/2010 36,100 -0.10 ▼ -0.28 36,100 36,100 36,100 3,500 126,350,000
01/11/2010 36,200 1.00 ▲ 2.84 36,100 36,200 36,100 2,000 72,400,000
29/10/2010 35,200 0.20 ▲ 0.57 35,100 35,200 35,100 7,270 255,904,000
28/10/2010 35,000 -1.00 ▼ -2.78 35,900 36,500 35,000 21,020 735,700,000
27/10/2010 36,000 0.10 ▲ 0.28 35,900 36,000 35,900 3,330 119,880,000
26/10/2010 35,900 -0.60 ▼ -1.64 36,500 36,500 35,100 5,820 208,938,000
25/10/2010 36,500 0.40 ▲ 1.11 35,100 36,500 35,100 4,750 173,375,000
22/10/2010 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 0 0
21/10/2010 36,100 1.10 ▲ 3.14 36,100 36,100 35,000 3,020 109,022,000
20/10/2010 35,000 -1.50 ▼ -4.11 36,600 36,600 35,000 2,310 80,850,000
19/10/2010 36,500 -0.10 ▼ -0.27 37,000 37,000 35,100 450 16,425,000
18/10/2010 36,600 0.00 ■■ 0.00 37,000 37,000 36,200 7,030 257,298,000
15/10/2010 36,600 -0.10 ▼ -0.27 36,700 36,900 36,100 3,100 113,460,000
14/10/2010 36,700 1.70 ▲ 4.86 35,800 36,700 35,800 2,150 78,905,000
13/10/2010 35,000 -0.60 ▼ -1.69 35,000 35,000 35,000 130 4,550,000
12/10/2010 35,600 -1.40 ▼ -3.78 36,100 37,000 35,500 2,130 75,828,000
11/10/2010 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
08/10/2010 37,000 0.10 ▲ 0.27 36,500 37,000 36,500 480 17,760,000
07/10/2010 36,900 -0.10 ▼ -0.27 36,900 37,000 36,700 3,310 122,139,000
06/10/2010 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 10 370,000
05/10/2010 37,000 0.10 ▲ 0.27 36,900 37,000 35,200 1,280 47,360,000
04/10/2010 36,900 1.40 ▲ 3.94 37,000 37,000 34,600 910 33,579,000
01/10/2010 35,500 -1.50 ▼ -4.05 37,000 37,000 35,500 6,000 213,000,000
30/09/2010 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
29/09/2010 37,000 -0.40 ▼ -1.07 37,500 37,500 37,000 5,120 189,440,000
28/09/2010 37,400 0.10 ▲ 0.27 37,400 37,400 35,500 19,600 733,040,000
27/09/2010 37,300 0.40 ▲ 1.08 37,400 37,400 35,100 1,130 42,149,000
24/09/2010 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
23/09/2010 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 510 18,819,000
22/09/2010 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
21/09/2010 36,900 0.90 ▲ 2.50 35,000 37,000 35,000 5,090 187,821,000
20/09/2010 36,000 -1.40 ▼ -3.74 35,600 39,000 35,600 15,410 554,760,000
17/09/2010 37,400 1.30 ▲ 3.60 37,800 37,800 36,100 2,020 75,548,000
16/09/2010 36,100 0.10 ▲ 0.28 36,100 36,100 36,100 510 18,411,000
15/09/2010 36,000 -1.50 ▼ -4.00 37,300 37,300 36,000 8,310 299,160,000
14/09/2010 37,500 0.00 ■■ 0.00 35,800 39,200 35,800 90 3,375,000
13/09/2010 37,500 0.10 ▲ 0.27 39,200 39,200 35,700 7,520 282,000,000
10/09/2010 37,400 -0.10 ▼ -0.27 37,800 37,800 35,800 1,450 54,230,000
09/09/2010 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
08/09/2010 37,500 -0.50 ▼ -1.32 36,100 37,600 36,100 2,730 102,375,000
07/09/2010 38,000 -0.20 ▼ -0.52 38,700 38,700 37,100 3,620 137,560,000
06/09/2010 38,200 1.20 ▲ 3.24 38,000 38,500 37,200 4,500 171,900,000
01/09/2010 37,000 0.10 ▲ 0.27 37,000 37,000 35,200 3,350 123,950,000
31/08/2010 36,900 0.80 ▲ 2.22 36,400 37,000 36,100 3,810 140,589,000
30/08/2010 36,100 1.20 ▲ 3.44 35,900 36,200 35,900 8,790 317,319,000
27/08/2010 34,900 0.40 ▲ 1.16 35,000 35,000 34,500 2,520 87,948,000
26/08/2010 34,500 0.50 ▲ 1.47 34,000 34,800 34,000 4,160 143,520,000
25/08/2010 34,000 0.00 ■■ 0.00 34,900 34,900 32,300 9,680 329,120,000
24/08/2010 34,000 -1.70 ▼ -4.76 36,600 36,700 34,000 3,730 126,820,000
23/08/2010 35,700 -1.80 ▼ -4.80 35,700 35,700 35,700 1,000 35,700,000
20/08/2010 37,500 1.50 ▲ 4.17 34,500 37,500 34,500 1,200 45,000,000
19/08/2010 36,000 -0.80 ▼ -2.17 36,000 36,000 36,000 500 18,000,000
18/08/2010 36,800 0.70 ▲ 1.94 36,800 36,800 36,800 10 368,000
17/08/2010 36,100 1.70 ▲ 4.94 36,100 36,100 34,400 12,030 434,283,000
16/08/2010 34,400 0.10 ▲ 0.29 34,300 34,500 34,300 31,680 1,089,792,000
13/08/2010 34,300 -1.80 ▼ -4.99 36,100 36,100 34,300 6,510 223,293,000
12/08/2010 36,100 -1.90 ▼ -5.00 36,300 37,500 36,100 11,350 409,735,000
11/08/2010 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,000 38,000,000
10/08/2010 38,000 0.00 ■■ 0.00 38,700 38,700 36,800 3,510 133,380,000
09/08/2010 38,000 0.00 ■■ 0.00 38,100 38,100 37,900 7,600 288,800,000
06/08/2010 38,000 0.40 ▲ 1.06 38,000 38,000 38,000 1,000 38,000,000
05/08/2010 37,600 -0.50 ▼ -1.31 39,000 39,000 37,600 18,200 684,320,000
04/08/2010 38,100 0.00 ■■ 0.00 38,200 38,200 38,100 12,350 470,535,000
03/08/2010 38,100 -0.10 ▼ -0.26 39,000 39,000 38,100 3,490 132,969,000
02/08/2010 38,200 -0.80 ▼ -2.05 38,200 38,200 38,200 1,000 38,200,000
30/07/2010 39,000 0.70 ▲ 1.83 39,000 39,000 39,000 5,000 195,000,000
29/07/2010 38,300 -1.50 ▼ -3.77 39,200 39,200 38,300 1,500 57,450,000
28/07/2010 39,800 -0.10 ▼ -0.25 39,900 39,900 39,100 1,050 41,790,000
27/07/2010 39,900 1.60 ▲ 4.18 39,000 39,900 39,000 4,100 163,590,000
26/07/2010 38,300 0.00 ■■ 0.00 39,000 39,000 38,300 810 31,023,000
23/07/2010 38,300 0.00 ■■ 0.00 39,400 39,400 38,300 1,100 42,130,000
22/07/2010 38,300 -0.70 ▼ -1.79 39,000 39,000 38,300 6,340 242,822,000
21/07/2010 39,000 0.00 ■■ 0.00 39,500 39,500 39,000 11,200 436,800,000
20/07/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
19/07/2010 39,000 -0.20 ▼ -0.51 39,000 39,000 38,700 15,980 623,220,000
16/07/2010 39,200 -0.80 ▼ -2.00 39,500 40,000 39,200 4,190 164,248,000
15/07/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,000 40,000,000
14/07/2010 40,000 0.00 ■■ 0.00 39,100 40,400 39,100 1,560 62,400,000
13/07/2010 40,000 1.00 ▲ 2.56 39,000 40,000 39,000 8,120 324,800,000
12/07/2010 39,000 -1.00 ▼ -2.50 39,000 39,000 38,100 35,650 1,390,350,000
09/07/2010 40,000 1.10 ▲ 2.83 40,000 40,000 40,000 10 400,000
08/07/2010 38,900 -2.00 ▼ -4.89 39,100 40,000 38,900 16,490 641,461,000
07/07/2010 40,900 0.90 ▲ 2.25 40,900 40,900 40,900 10 409,000
06/07/2010 40,000 0.10 ▲ 0.25 39,600 40,000 39,600 710 28,400,000
05/07/2010 39,900 -0.10 ▼ -0.25 40,200 40,200 39,100 3,610 144,039,000
02/07/2010 40,000 -0.10 ▼ -0.25 39,000 40,000 39,000 9,660 386,400,000
01/07/2010 40,100 -0.10 ▼ -0.25 40,100 40,100 40,100 8,100 324,810,000
30/06/2010 40,200 -0.40 ▼ -0.99 40,100 40,500 40,100 3,240 130,248,000
29/06/2010 40,600 0.60 ▲ 1.50 40,500 41,500 40,500 60,220 2,444,932,000
28/06/2010 40,000 1.00 ▲ 2.56 39,500 40,300 39,500 7,200 288,000,000
25/06/2010 39,000 -0.30 ▼ -0.76 39,000 39,000 39,000 500 19,500,000
24/06/2010 39,300 -0.80 ▼ -2.00 40,000 40,000 39,300 8,500 334,050,000
23/06/2010 40,100 -0.30 ▼ -0.74 40,000 40,300 40,000 5,000 200,500,000
22/06/2010 40,400 -0.10 ▼ -0.25 40,400 40,400 40,400 1,000 40,400,000
21/06/2010 40,500 0.00 ■■ 0.00 40,400 40,500 40,200 6,760 273,780,000
18/06/2010 40,500 0.10 ▲ 0.25 40,500 40,500 39,500 20,670 837,135,000
17/06/2010 40,400 -0.60 ▼ -1.46 41,000 41,000 39,900 35,070 1,416,828,000
16/06/2010 41,000 1.00 ▲ 2.50 41,000 41,000 41,000 8,860 363,260,000
15/06/2010 40,000 -1.00 ▼ -2.44 41,000 41,000 40,000 2,500 100,000,000
14/06/2010 41,000 0.00 ■■ 0.00 42,000 42,000 41,000 20,010 820,410,000
11/06/2010 41,000 -0.30 ▼ -0.73 41,500 41,500 41,000 19,000 779,000,000
10/06/2010 41,300 0.80 ▲ 1.98 39,100 41,300 39,100 20 826,000
09/06/2010 41,500 1.60 ▲ 4.01 41,000 41,500 41,000 10,000 415,000,000
08/06/2010 39,900 -0.40 ▼ -0.99 40,100 40,300 39,900 5,500 219,450,000
07/06/2010 40,300 -1.10 ▼ -2.66 40,300 41,000 40,300 5,060 203,918,000
04/06/2010 41,400 0.30 ▲ 0.73 40,300 41,400 40,300 20,510 849,114,000
03/06/2010 41,100 0.00 ■■ 0.00 41,100 41,500 41,100 15,860 651,846,000
02/06/2010 41,100 0.10 ▲ 0.24 41,000 42,000 41,000 14,050 577,455,000
01/06/2010 41,000 0.00 ■■ 0.00 40,000 41,000 40,000 3,020 123,820,000
31/05/2010 41,000 -1.00 ▼ -2.38 42,000 42,000 41,000 4,500 184,500,000
28/05/2010 42,000 1.00 ▲ 2.44 40,500 42,700 40,000 10,250 430,500,000
27/05/2010 41,000 0.70 ▲ 1.74 40,200 41,000 40,100 8,100 332,100,000
26/05/2010 40,300 -0.30 ▼ -0.74 40,500 42,000 40,000 2,500 100,750,000
25/05/2010 40,600 -0.60 ▼ -1.46 39,600 42,000 39,600 4,580 185,948,000
24/05/2010 41,200 1.90 ▲ 4.83 41,200 41,200 41,000 20,700 852,840,000
21/05/2010 39,300 -1.30 ▼ -3.20 40,000 40,600 39,200 13,800 542,340,000
20/05/2010 40,600 -1.30 ▼ -3.10 40,500 40,900 40,100 11,000 446,600,000
19/05/2010 41,900 0.00 ■■ 0.00 41,900 41,900 40,500 27,400 1,148,060,000
18/05/2010 41,900 -0.10 ▼ -0.24 40,300 42,000 40,300 9,760 408,944,000
17/05/2010 42,000 0.00 ■■ 0.00 43,000 43,000 40,300 4,330 181,860,000
14/05/2010 42,000 -0.90 ▼ -2.10 42,900 42,900 41,100 4,770 200,340,000
13/05/2010 42,900 1.10 ▲ 2.63 42,900 42,900 42,900 500 21,450,000
12/05/2010 41,800 -0.30 ▼ -0.71 41,900 42,300 41,800 13,770 575,586,000
11/05/2010 42,100 -0.70 ▼ -1.64 44,300 44,300 42,100 12,010 505,621,000
10/05/2010 42,800 -0.70 ▼ -1.61 41,500 43,000 41,500 43,360 1,855,808,000
07/05/2010 43,500 -2.20 ▼ -4.81 43,700 44,000 43,500 21,610 940,035,000
06/05/2010 45,700 0.40 ▲ 0.88 43,600 45,700 43,600 18,340 838,138,000
05/05/2010 45,300 -0.30 ▼ -0.66 47,600 47,600 45,300 36,280 1,643,484,000
04/05/2010 45,600 2.10 ▲ 4.83 45,600 45,600 45,600 17,460 796,176,000
29/04/2010 43,500 2.00 ▲ 4.82 42,100 43,500 41,500 51,240 2,228,940,000
28/04/2010 41,500 0.60 ▲ 1.47 40,000 41,500 40,000 51,730 2,146,795,000
27/04/2010 40,900 0.00 ■■ 0.00 40,900 41,000 40,500 34,280 1,402,052,000
26/04/2010 40,900 -0.10 ▼ -0.24 41,500 41,500 40,800 6,950 284,255,000
22/04/2010 41,000 0.90 ▲ 2.24 40,000 41,500 40,000 28,700 1,176,700,000
21/04/2010 40,100 -0.30 ▼ -0.74 41,500 41,500 40,000 25,540 1,024,154,000
20/04/2010 40,400 0.40 ▲ 1.00 40,900 41,500 40,000 34,080 1,376,832,000
19/04/2010 40,000 -0.50 ▼ -1.23 41,100 41,100 40,000 21,250 850,000,000
16/04/2010 40,500 -0.10 ▼ -0.25 40,000 40,500 39,500 50,490 2,044,845,000
15/04/2010 40,600 -0.30 ▼ -0.73 41,700 41,700 40,600 14,800 600,880,000
14/04/2010 40,900 0.40 ▲ 0.99 39,200 40,900 39,200 16,020 655,218,000
13/04/2010 40,500 1.00 ▲ 2.53 39,500 40,500 39,500 35,420 1,434,510,000
12/04/2010 39,500 -0.60 ▼ -1.50 41,500 41,500 39,500 15,160 598,820,000
09/04/2010 40,100 0.70 ▲ 1.78 39,700 41,000 39,700 24,660 988,866,000
08/04/2010 39,400 0.00 ■■ 0.00 39,800 39,800 39,100 23,410 922,354,000
07/04/2010 39,400 0.20 ▲ 0.51 39,300 39,500 39,300 11,960 471,224,000
06/04/2010 39,200 0.00 ■■ 0.00 39,000 39,200 39,000 3,290 128,968,000
05/04/2010 39,200 0.20 ▲ 0.51 39,000 39,300 39,000 31,900 1,250,480,000
02/04/2010 39,000 0.20 ▲ 0.52 39,700 39,700 39,000 15,200 592,800,000
01/04/2010 38,800 1.70 ▲ 4.58 38,900 38,900 38,600 9,950 386,060,000
31/03/2010 37,100 -1.90 ▼ -4.87 39,400 39,400 37,100 17,110 634,781,000
30/03/2010 39,000 0.60 ▲ 1.56 39,000 39,500 38,500 31,350 1,222,650,000
29/03/2010 38,400 0.80 ▲ 2.13 38,500 38,500 38,000 28,510 1,094,784,000
26/03/2010 37,600 0.10 ▲ 0.27 37,000 37,800 37,000 29,300 1,101,680,000
25/03/2010 37,500 -0.50 ▼ -1.32 38,000 38,100 37,500 19,180 719,250,000
24/03/2010 38,000 -1.00 ▼ -2.56 38,700 38,800 38,000 19,060 724,280,000
23/03/2010 39,000 0.00 ■■ 0.00 39,000 39,100 38,500 24,300 947,700,000
22/03/2010 39,000 0.00 ■■ 0.00 40,000 40,000 39,000 920 35,880,000
19/03/2010 39,000 -0.50 ▼ -1.27 39,500 39,500 39,000 2,170 84,630,000
18/03/2010 39,500 0.00 ■■ 0.00 39,600 39,600 39,500 4,280 169,060,000
17/03/2010 39,500 -0.50 ▼ -1.25 39,900 39,900 39,000 7,800 308,100,000
16/03/2010 40,000 -1.20 ▼ -2.91 40,100 41,000 39,200 8,310 332,400,000
15/03/2010 41,200 1.20 ▲ 3.00 41,000 42,000 40,000 16,310 671,972,000
12/03/2010 40,000 0.00 ■■ 0.00 40,000 40,000 39,500 2,810 112,400,000
11/03/2010 40,000 0.00 ■■ 0.00 40,000 40,200 40,000 9,000 360,000,000
10/03/2010 40,000 -0.30 ▼ -0.74 40,500 40,600 40,000 8,520 340,800,000
09/03/2010 40,300 0.70 ▲ 1.77 39,200 40,300 39,200 31,500 1,269,450,000
08/03/2010 39,600 1.40 ▲ 3.66 39,000 40,000 39,000 6,520 258,192,000
05/03/2010 38,200 -0.40 ▼ -1.04 39,000 39,000 38,200 10,070 384,674,000
04/03/2010 38,600 0.40 ▲ 1.05 39,500 39,500 38,500 2,400 92,640,000
03/03/2010 38,200 0.00 ■■ 0.00 38,200 38,500 38,000 16,470 629,154,000
02/03/2010 38,200 -0.80 ▼ -2.05 39,800 39,800 38,000 4,670 178,394,000
01/03/2010 39,000 0.00 ■■ 0.00 37,600 39,000 37,500 5,030 196,170,000
26/02/2010 39,000 0.00 ■■ 0.00 37,500 39,000 37,100 2,190 85,410,000
25/02/2010 39,000 0.00 ■■ 0.00 39,200 39,200 39,000 12,890 502,710,000
24/02/2010 39,000 -0.20 ▼ -0.51 39,800 39,800 39,000 1,510 58,890,000
23/02/2010 39,200 -0.80 ▼ -2.00 39,800 39,800 39,000 1,700 66,640,000
22/02/2010 40,000 0.90 ▲ 2.30 37,400 40,000 37,400 1,090 43,600,000
12/02/2010 39,100 -0.30 ▼ -0.76 39,100 39,100 39,100 4,040 157,964,000
11/02/2010 39,400 0.90 ▲ 2.34 38,500 39,400 38,500 7,100 279,740,000
10/02/2010 38,500 0.40 ▲ 1.05 38,500 38,600 38,500 5,480 210,980,000
09/02/2010 38,100 -0.40 ▼ -1.04 38,500 38,500 38,000 9,100 346,710,000
08/02/2010 38,500 -0.30 ▼ -0.77 39,000 39,000 38,500 60 2,310,000
05/02/2010 38,800 -0.20 ▼ -0.51 38,800 38,800 38,800 2,010 77,988,000
04/02/2010 39,000 -0.10 ▼ -0.26 39,000 39,000 39,000 7,710 300,690,000
03/02/2010 39,100 0.30 ▲ 0.77 39,800 39,800 38,800 9,110 356,201,000
02/02/2010 38,800 0.20 ▲ 0.52 39,000 39,000 38,800 8,600 333,680,000
01/02/2010 38,600 -0.90 ▼ -2.28 39,000 39,100 38,600 8,370 323,082,000
29/01/2010 39,500 0.00 ■■ 0.00 39,000 39,500 39,000 4,720 186,440,000
28/01/2010 39,500 -0.30 ▼ -0.75 39,000 39,700 39,000 5,990 236,605,000
27/01/2010 39,800 0.20 ▲ 0.51 39,000 39,800 38,800 2,510 99,898,000
26/01/2010 39,600 0.50 ▲ 1.28 40,000 40,000 39,600 26,220 1,038,312,000
25/01/2010 39,100 -0.10 ▼ -0.26 39,500 39,500 39,100 7,130 278,783,000
22/01/2010 39,200 -0.10 ▼ -0.25 39,500 39,500 39,100 6,760 264,992,000
21/01/2010 39,300 0.30 ▲ 0.77 40,900 40,900 39,300 11,040 433,872,000
20/01/2010 39,000 -1.50 ▼ -3.70 40,500 41,300 39,000 42,270 1,648,530,000
19/01/2010 40,500 0.30 ▲ 0.75 41,000 41,500 40,000 12,630 511,515,000
18/01/2010 40,200 -1.40 ▼ -3.37 40,200 41,700 40,200 21,370 859,074,000
15/01/2010 41,600 -0.20 ▼ -0.48 41,200 42,000 41,200 9,700 403,520,000
14/01/2010 41,800 0.90 ▲ 2.20 41,900 41,900 41,000 13,140 549,252,000
13/01/2010 40,900 -0.10 ▼ -0.24 41,100 42,000 40,900 14,650 599,185,000
12/01/2010 41,000 -1.40 ▼ -3.30 42,000 42,500 41,000 21,140 866,740,000
11/01/2010 42,400 -0.20 ▼ -0.47 43,300 43,300 41,000 8,550 362,520,000
08/01/2010 42,600 -0.40 ▼ -0.93 43,900 43,900 42,600 14,830 631,758,000
07/01/2010 43,000 0.00 ■■ 0.00 42,600 43,000 42,500 27,050 1,163,150,000
06/01/2010 43,000 1.00 ▲ 2.38 42,000 43,000 42,000 76,450 3,287,350,000
05/01/2010 42,000 -1.00 ▼ -2.33 41,000 44,400 41,000 66,900 2,809,800,000
04/01/2010 43,000 2.00 ▲ 4.88 41,000 43,000 41,000 15,590 670,370,000
31/12/2009 41,000 0.10 ▲ 0.24 41,500 42,500 41,000 70,840 2,904,440,000
30/12/2009 40,900 0.60 ▲ 1.49 40,300 41,100 40,000 20,210 826,589,000
29/12/2009 40,300 0.10 ▲ 0.25 41,000 42,200 40,300 11,400 459,420,000
28/12/2009 40,200 -2.10 ▼ -4.96 42,000 42,500 40,200 15,720 631,944,000
25/12/2009 42,300 1.20 ▲ 2.92 42,500 43,000 41,000 25,060 1,060,038,000
24/12/2009 41,100 0.10 ▲ 0.24 41,000 41,100 40,000 10,760 442,236,000
23/12/2009 41,000 0.00 ■■ 0.00 39,000 42,000 39,000 23,570 966,370,000
22/12/2009 42,500 0.70 ▲ 1.67 43,400 43,700 40,100 30,770 1,307,725,000
21/12/2009 41,800 1.90 ▲ 4.76 41,300 41,800 40,000 46,550 1,945,790,000
18/12/2009 39,900 1.90 ▲ 5.00 38,900 39,900 38,900 29,430 1,174,257,000
17/12/2009 38,000 0.00 ■■ 0.00 36,600 39,700 36,600 35,340 1,342,920,000
16/12/2009 38,000 -1.90 ▼ -4.76 39,800 39,800 38,000 19,740 750,120,000
15/12/2009 39,900 0.00 ■■ 0.00 39,900 40,500 39,900 13,260 529,074,000
14/12/2009 39,900 0.00 ■■ 0.00 40,000 41,000 39,900 35,370 1,411,263,000
11/12/2009 39,900 -2.10 ▼ -5.00 39,900 40,500 39,900 34,810 1,388,919,000
10/12/2009 42,000 0.00 ■■ 0.00 39,900 42,000 39,900 76,550 3,215,100,000
09/12/2009 42,000 -2.20 ▼ -4.98 42,000 42,000 42,000 15,700 659,400,000
08/12/2009 44,200 -2.30 ▼ -4.95 46,500 46,500 44,200 48,260 2,133,092,000
07/12/2009 46,500 -1.50 ▼ -3.12 48,700 48,700 46,000 27,210 1,265,265,000
04/12/2009 48,000 -2.00 ▼ -4.00 49,000 49,000 48,000 21,440 1,029,120,000
03/12/2009 50,000 -1.50 ▼ -2.91 53,500 53,500 49,200 31,220 1,561,000,000
02/12/2009 51,500 2.30 ▲ 4.67 51,500 51,500 51,000 168,440 8,674,660,000
01/12/2009 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 57,340 2,821,128,000
01/01/1970 73,900 0.00 ■■ 0.00 73,900 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp